MSCI Inc. Common Stock (MSCI)

Historical Prices For MSCI Inc. Common Stock (MSCI)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	539.27	542.68	525.76	533.48	917,274	533.48
4/17/2025	547.53	555.03	543.00	546.89	508,689	546.89
4/16/2025	551.27	556.16	538.75	542.56	418,457	542.56
4/15/2025	553.91	562.02	552.31	556.57	361,995	556.57
4/14/2025	551.35	557.89	547.74	551.25	484,224	551.25
4/11/2025	524.02	546.04	521.66	541.70	464,563	541.70
4/10/2025	537.49	538.31	509.83	527.77	525,827	527.77
4/09/2025	500.00	550.92	495.28	549.33	935,717	549.33
4/08/2025	523.40	531.66	496.85	506.97	854,565	506.97
4/07/2025	497.28	518.43	486.74	506.56	1,092,240	506.56
4/04/2025	533.09	533.26	507.26	507.44	1,195,025	507.44
4/03/2025	561.58	564.21	543.67	544.18	631,677	544.18
4/02/2025	561.97	576.72	561.29	575.96	481,963	575.96
4/01/2025	564.18	570.40	560.71	567.30	550,132	567.30
3/31/2025	554.09	567.28	550.05	565.50	569,422	565.50
3/28/2025	566.06	569.57	555.07	558.47	390,035	558.47
3/27/2025	570.24	571.00	563.88	565.77	453,911	565.77
3/26/2025	574.73	578.93	565.55	569.47	455,132	569.47
3/25/2025	569.06	576.54	564.20	574.61	409,808	574.61
3/24/2025	569.86	574.04	565.20	566.79	476,925	566.79
3/21/2025	561.97	563.73	554.75	562.56	822,868	562.56
3/20/2025	565.33	571.94	562.52	565.99	580,552	565.99
3/19/2025	567.85	573.68	562.08	570.41	522,052	570.41
3/18/2025	566.47	571.51	564.84	568.70	555,178	568.70
3/17/2025	552.70	569.09	552.10	565.97	343,069	565.97
3/14/2025	547.12	556.69	544.42	554.71	405,771	554.71
3/13/2025	544.02	547.32	537.13	541.46	650,780	541.46
3/12/2025	545.21	549.17	538.50	545.07	662,892	545.07
3/11/2025	543.20	549.23	535.91	541.72	846,602	541.72
3/10/2025	555.00	556.50	539.51	545.34	819,716	545.34
3/07/2025	565.32	566.92	553.35	561.89	710,383	561.89
3/06/2025	566.07	573.59	561.73	566.28	652,223	566.28
3/05/2025	567.85	574.56	561.59	572.99	614,781	572.99
3/04/2025	586.59	586.59	560.66	567.62	674,840	567.62
3/03/2025	590.51	598.71	585.95	588.76	507,482	588.76
2/28/2025	585.29	590.51	580.65	590.51	570,658	590.51
2/27/2025	579.60	589.00	579.60	581.27	486,151	581.27
2/26/2025	583.41	587.00	577.88	579.44	397,157	579.44
2/25/2025	580.53	586.54	578.64	584.54	723,385	584.54
2/24/2025	578.31	582.94	568.88	573.55	627,027	573.55
2/21/2025	573.19	579.51	571.34	578.34	565,168	578.34
2/20/2025	574.10	575.50	568.02	574.35	736,994	574.35
2/19/2025	571.09	576.33	567.40	574.73	608,983	574.73
2/18/2025	572.66	575.69	561.71	572.69	748,209	572.69
2/14/2025	573.86	578.87	571.44	572.63	453,877	572.63
2/13/2025	575.13	576.26	568.30	572.30	784,524	570.50
2/12/2025	572.24	573.43	567.05	572.53	634,524	570.73
2/11/2025	574.49	582.22	569.15	577.31	728,877	575.49
2/10/2025	582.05	583.83	575.59	583.48	547,417	581.64
2/07/2025	587.42	588.06	577.52	579.39	549,455	577.57
2/06/2025	587.08	587.75	579.48	587.48	570,222	585.63
2/05/2025	586.17	588.18	575.21	582.12	825,628	580.29
2/04/2025	580.20	589.47	578.80	584.47	855,713	582.63
2/03/2025	587.19	592.95	581.38	582.43	604,482	580.60
1/31/2025	590.85	597.09	586.04	596.77	735,898	594.89
1/30/2025	593.50	603.75	585.06	590.73	503,114	588.87
1/29/2025	595.95	618.19	572.27	593.05	1,061,421	591.18
1/28/2025	622.54	634.99	619.33	628.34	514,530	626.36
1/27/2025	615.97	625.44	613.07	623.73	400,444	621.77
1/24/2025	613.38	622.97	612.20	620.72	369,260	618.77
1/23/2025	615.37	616.00	609.76	615.96	574,292	614.02
1/22/2025	615.94	618.76	611.29	613.00	406,663	611.07