MSCI Inc. Common Stock (MSCI)

Historical Prices For MSCI Inc. Common Stock (MSCI)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	560.66	565.79	548.00	553.91	845,319	553.91
8/29/2025	568.80	571.64	565.53	567.72	499,009	567.72
8/28/2025	571.05	572.13	568.39	568.55	598,743	568.55
8/27/2025	571.49	575.27	569.71	570.15	332,944	570.15
8/26/2025	572.88	572.91	562.93	571.43	425,122	571.43
8/25/2025	573.46	577.45	569.93	573.72	532,528	573.72
8/22/2025	571.12	580.23	566.69	574.83	380,108	574.83
8/21/2025	570.61	572.12	565.99	567.27	535,638	567.27
8/20/2025	567.63	574.41	562.60	574.25	577,292	574.25
8/19/2025	556.00	570.01	555.33	568.16	685,205	568.16
8/18/2025	556.02	561.73	555.02	555.67	709,960	555.67
8/15/2025	564.26	566.85	555.96	557.02	372,335	557.02
8/14/2025	564.21	566.60	560.30	565.72	362,968	563.92
8/13/2025	554.00	567.89	552.49	567.43	542,959	565.63
8/12/2025	550.01	554.08	547.52	550.16	589,470	548.41
8/11/2025	547.16	555.71	547.16	549.39	588,013	547.64
8/08/2025	546.81	550.00	545.00	546.68	608,735	544.94
8/07/2025	553.09	555.00	541.50	545.49	499,700	543.75
8/06/2025	559.23	562.66	542.25	548.30	1,064,863	546.55
8/05/2025	572.15	575.96	557.62	557.73	1,089,949	555.96
8/04/2025	560.51	573.29	560.51	572.04	863,386	570.22
8/01/2025	559.14	563.61	552.38	557.40	1,053,067	555.63
7/31/2025	556.48	569.99	556.48	561.36	1,103,004	559.57
7/30/2025	555.07	563.78	554.63	559.15	994,516	557.37
7/29/2025	557.61	561.00	552.88	557.21	1,162,223	555.44
7/28/2025	542.46	556.91	541.12	552.79	1,668,366	551.03
7/25/2025	546.49	551.42	544.50	546.29	998,982	544.55
7/24/2025	532.31	547.87	531.79	543.31	1,252,052	541.58
7/23/2025	534.77	538.99	525.00	530.86	1,930,938	529.17
7/22/2025	565.01	571.53	525.34	526.48	2,464,149	524.80
7/21/2025	582.58	582.95	574.57	577.97	1,065,711	576.13
7/18/2025	580.63	584.56	576.77	577.94	584,885	576.10
7/17/2025	575.00	581.82	569.41	580.18	647,019	578.33
7/16/2025	564.80	573.39	558.64	572.13	841,262	570.31
7/15/2025	571.51	576.06	563.11	563.13	403,678	561.34
7/14/2025	565.61	576.55	562.93	570.66	519,962	568.84
7/11/2025	576.56	578.79	563.31	565.56	635,349	563.76
7/10/2025	580.92	586.88	579.83	580.66	332,332	578.81
7/09/2025	582.85	586.35	579.45	581.81	349,945	579.96
7/08/2025	591.36	593.27	577.10	580.97	540,979	579.12
7/07/2025	587.79	590.48	583.18	588.00	373,753	586.13
7/03/2025	586.50	589.55	580.00	587.74	268,234	585.87
7/02/2025	577.36	586.35	577.36	582.85	466,746	581.00
7/01/2025	574.40	583.63	570.00	581.34	456,830	579.49
6/30/2025	575.82	579.07	569.43	576.74	584,622	574.90
6/27/2025	569.57	577.50	568.14	576.41	879,943	574.58
6/26/2025	570.75	571.57	564.33	565.69	584,451	563.89
6/25/2025	574.14	574.47	560.35	569.99	562,221	568.18
6/24/2025	561.35	577.58	560.36	575.69	672,290	573.86
6/23/2025	543.66	555.56	539.65	555.12	867,337	553.35
6/20/2025	546.00	547.52	541.47	544.78	666,137	543.05
6/18/2025	547.28	550.68	540.86	543.72	551,604	541.99
6/17/2025	543.50	549.30	543.50	548.55	414,957	546.80
6/16/2025	546.27	551.77	545.82	547.37	375,485	545.63
6/13/2025	549.64	550.99	540.34	542.73	465,520	541.00
6/12/2025	552.25	555.25	547.85	555.19	410,983	553.42
6/11/2025	557.62	560.59	553.02	554.42	566,699	552.66
6/10/2025	558.96	563.26	556.09	557.84	500,375	556.07
6/09/2025	567.78	569.22	557.30	558.00	526,490	556.23
6/06/2025	566.40	569.75	564.56	568.64	251,405	566.83
6/05/2025	568.93	568.93	561.15	564.07	348,318	562.27
6/04/2025	568.19	569.73	565.35	566.91	264,638	565.11
6/03/2025	562.60	567.37	554.38	566.41	338,549	564.61