MSCI Inc.
554.54USD
+3.1500 (+0.57%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 551.39 | 515,700 |
| Fr 09/04/26 | 573.01 | 476,900 |
| Th 09/03/26 | 574.65 | 297,200 |
| We 09/02/26 | 560.63 | 397,200 |
| Tu 09/01/26 | 563.09 | 350,471 |
| Mo 08/31/26 | 570.64 | 426,980 |
| Fr 08/28/26 | 570.76 | 270,068 |
| Th 08/27/26 | 569.15 | 530,469 |
| We 08/26/26 | 564.22 | 273,296 |
| Tu 08/25/26 | 563.99 | 368,675 |
| Mo 08/24/26 | 571.36 | 409,110 |
| Fr 08/21/26 | 563.49 | 437,000 |
| Th 08/20/26 | 568.75 | 676,500 |
| We 08/19/26 | 565.27 | 636,400 |
| Tu 08/18/26 | 562.77 | 957,200 |
| Mo 08/17/26 | 550.68 | 634,100 |
| Fr 08/14/26 | 569.13 | 534,000 |
| Th 08/13/26 | 575.24 | 689,700 |
| We 08/12/26 | 563.01 | 879,700 |
| Tu 08/11/26 | 561.71 | 708,600 |
| Mo 08/10/26 | 563.08 | 892,200 |
| Fr 08/07/26 | 563.17 | 617,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 567.23 | 667,700 |
| We 08/05/26 | 571.87 | 598,500 |
| Tu 08/04/26 | 571.47 | 827,900 |
| Mo 08/03/26 | 574.43 | 418,600 |
| Fr 07/31/26 | 572.24 | 616,800 |
| Th 07/30/26 | 575.74 | 707,700 |
| We 07/29/26 | 582.92 | 547,400 |
| Tu 07/28/26 | 579.39 | 760,300 |
| Mo 07/27/26 | 571.03 | 720,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 608.09 | 677,800 |
| Mo 07/06/26 | 614.04 | 422,700 |
| Th 07/02/26 | 603.11 | 522,400 |
| We 07/01/26 | 582.03 | 888,100 |
| Tu 06/30/26 | 560.04 | 666,400 |
| Mo 06/29/26 | 558.00 | 901,800 |
| Fr 06/26/26 | 554.85 | 2,592,800 |
| Th 06/25/26 | 544.56 | 926,900 |
| We 06/24/26 | 577.29 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 613.58 | 831,600 |
| Tu 06/02/26 | 630.27 | 974,400 |
| Mo 06/01/26 | 643.83 | 766,100 |
| Fr 05/29/26 | 631.38 | 1,096,900 |
| Th 05/28/26 | 626.52 | 1,200,500 |
| We 05/27/26 | 603.47 | 786,400 |
| Tu 05/26/26 | 588.52 | 566,700 |
| Fr 05/22/26 | 588.55 | 412,300 |
| Th 05/21/26 | 582.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 588.85 | 266,900 |
| Th 04/30/26 | 591.41 | 598,300 |
| We 04/29/26 | 598.13 | 614,200 |
| Tu 04/28/26 | 594.78 | 629,800 |
| Mo 04/27/26 | 591.02 | 549,100 |
| Fr 04/24/26 | 592.69 | 389,300 |
| Th 04/23/26 | 598.01 | 778,600 |
| We 04/22/26 | 608.04 | 899,100 |
| Tu 04/21/26 | 597.39 | 1,418,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 539.01 | 443,900 |
| Mo 03/30/26 | 531.88 | 365,000 |
| Fr 03/27/26 | 523.40 | 441,800 |
| Th 03/26/26 | 534.68 | 335,400 |
| We 03/25/26 | 530.99 | 405,200 |
| Tu 03/24/26 | 537.65 | 457,400 |
| Mo 03/23/26 | 551.60 | 442,200 |
| Fr 03/20/26 | 552.63 | 1,121,000 |
| Th 03/19/26 | 556.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 571.83 | 883,300 |
| Th 02/26/26 | 572.87 | 602,600 |
| We 02/25/26 | 556.87 | 525,600 |
| Tu 02/24/26 | 548.71 | 967,800 |
| Mo 02/23/26 | 538.39 | 533,700 |
| Fr 02/20/26 | 544.11 | 603,200 |
| Th 02/19/26 | 541.12 | 582,600 |
| We 02/18/26 | 545.25 | 798,500 |
| Tu 02/17/26 | 521.33 | 791,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 581.75 | 550,700 |
| Mo 01/26/26 | 594.16 | 282,000 |
| Fr 01/23/26 | 589.76 | 373,100 |
| Th 01/22/26 | 591.25 | 375,100 |
| We 01/21/26 | 588.97 | 405,400 |
| Tu 01/20/26 | 584.22 | 626,600 |
| Fr 01/16/26 | 602.58 | 509,500 |
| Th 01/15/26 | 597.31 | 365,800 |
| We 01/14/26 | 594.79 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 581.30 | 428,000 |
| Mo 12/22/25 | 576.64 | 520,600 |
| Fr 12/19/25 | 568.28 | 1,726,500 |
| Th 12/18/25 | 562.40 | 800,500 |
| We 12/17/25 | 560.97 | 705,300 |
| Tu 12/16/25 | 551.23 | 601,000 |
| Mo 12/15/25 | 553.51 | 709,100 |
| Fr 12/12/25 | 551.09 | 629,600 |
| Th 12/11/25 | 549.61 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 560.08 | 572,300 |
| We 11/19/25 | 559.59 | 484,000 |
| Tu 11/18/25 | 556.83 | 655,700 |
| Mo 11/17/25 | 557.93 | 674,200 |
| Fr 11/14/25 | 565.15 | 423,500 |
| Th 11/13/25 | 573.34 | 530,800 |
| We 11/12/25 | 580.78 | 620,700 |
| Tu 11/11/25 | 584.39 | 366,300 |
| Mo 11/10/25 | 576.95 | 683,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 540.36 | 686,200 |
| Mo 10/20/25 | 536.70 | 603,300 |
| Fr 10/17/25 | 534.35 | 861,700 |
| Th 10/16/25 | 533.34 | 773,000 |
| We 10/15/25 | 549.40 | 511,100 |
| Tu 10/14/25 | 553.58 | 367,100 |
| Mo 10/13/25 | 548.35 | 450,200 |
| Fr 10/10/25 | 546.95 | 488,100 |
| Th 10/09/25 | 558.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 559.75 | 1,237,100 |
| Th 09/18/25 | 555.98 | 1,599,000 |
| We 09/17/25 | 578.64 | 875,400 |
| Tu 09/16/25 | 567.02 | 566,600 |
| Mo 09/15/25 | 576.61 | 1,255,800 |
| Fr 09/12/25 | 583.25 | 722,100 |
| Th 09/11/25 | 585.48 | 477,000 |
| We 09/10/25 | 563.18 | 648,700 |
| Tu 09/09/25 | 569.16 | 671,200 |
| Fr 07/24/26 | 550.79 | 1,139,200 |
| Th 07/23/26 | 552.51 | 1,372,000 |
| We 07/22/26 | 570.95 | 1,176,000 |
| Tu 07/21/26 | 561.74 | 2,010,200 |
| Mo 07/20/26 | 625.11 | 750,600 |
| Fr 07/17/26 | 628.66 | 680,900 |
| Th 07/16/26 | 637.24 | 511,500 |
| We 07/15/26 | 621.77 | 476,200 |
| Tu 07/14/26 | 611.43 | 483,800 |
| Mo 07/13/26 | 620.23 | 448,700 |
| Fr 07/10/26 | 604.71 | 267,700 |
| Th 07/09/26 | 603.35 | 471,000 |
| We 07/08/26 | 604.23 | 493,800 |
| 688,500 |
| Tu 06/23/26 | 581.51 | 711,400 |
| Mo 06/22/26 | 580.85 | 697,800 |
| Th 06/18/26 | 581.19 | 1,002,700 |
| We 06/17/26 | 596.89 | 585,100 |
| Tu 06/16/26 | 608.16 | 490,600 |
| Mo 06/15/26 | 611.17 | 539,500 |
| Fr 06/12/26 | 599.12 | 390,200 |
| Th 06/11/26 | 594.31 | 408,200 |
| We 06/10/26 | 608.52 | 331,500 |
| Tu 06/09/26 | 607.54 | 388,200 |
| Mo 06/08/26 | 602.94 | 553,700 |
| Fr 06/05/26 | 615.46 | 457,900 |
| Th 06/04/26 | 618.87 | 445,700 |
| 446,400 |
| We 05/20/26 | 581.97 | 540,500 |
| Tu 05/19/26 | 577.69 | 865,500 |
| Mo 05/18/26 | 584.13 | 558,100 |
| Fr 05/15/26 | 561.72 | 566,800 |
| Th 05/14/26 | 569.69 | 627,200 |
| We 05/13/26 | 570.91 | 690,400 |
| Tu 05/12/26 | 581.09 | 850,700 |
| Mo 05/11/26 | 584.63 | 664,600 |
| Fr 05/08/26 | 585.42 | 625,200 |
| Th 05/07/26 | 588.37 | 670,700 |
| We 05/06/26 | 582.14 | 834,200 |
| Tu 05/05/26 | 580.88 | 831,800 |
| Mo 05/04/26 | 582.27 | 337,800 |
| Mo 04/20/26 | 566.95 | 584,100 |
| Fr 04/17/26 | 568.55 | 804,500 |
| Th 04/16/26 | 564.90 | 439,000 |
| We 04/15/26 | 560.06 | 424,800 |
| Tu 04/14/26 | 545.69 | 566,100 |
| Mo 04/13/26 | 552.75 | 414,700 |
| Fr 04/10/26 | 536.48 | 534,200 |
| Th 04/09/26 | 545.88 | 513,300 |
| We 04/08/26 | 556.93 | 499,000 |
| Tu 04/07/26 | 547.28 | 524,400 |
| Mo 04/06/26 | 546.71 | 367,200 |
| Th 04/02/26 | 544.78 | 351,100 |
| We 04/01/26 | 536.90 | 397,500 |
| 519,800 |
| We 03/18/26 | 556.74 | 474,100 |
| Tu 03/17/26 | 560.41 | 402,800 |
| Mo 03/16/26 | 550.00 | 450,500 |
| Fr 03/13/26 | 547.90 | 689,800 |
| Th 03/12/26 | 536.35 | 763,300 |
| We 03/11/26 | 547.06 | 560,900 |
| Tu 03/10/26 | 550.11 | 595,700 |
| Mo 03/09/26 | 564.41 | 541,000 |
| Fr 03/06/26 | 569.24 | 660,700 |
| Th 03/05/26 | 566.21 | 880,300 |
| We 03/04/26 | 572.37 | 547,400 |
| Tu 03/03/26 | 565.59 | 582,000 |
| Mo 03/02/26 | 573.88 | 435,100 |
| Fr 02/13/26 | 526.06 | 984,300 |
| Th 02/12/26 | 522.22 | 1,191,700 |
| We 02/11/26 | 511.84 | 1,228,900 |
| Tu 02/10/26 | 515.66 | 1,259,200 |
| Mo 02/09/26 | 559.39 | 937,600 |
| Fr 02/06/26 | 557.78 | 959,300 |
| Th 02/05/26 | 565.90 | 1,106,100 |
| We 02/04/26 | 571.02 | 1,116,700 |
| Tu 02/03/26 | 581.48 | 1,110,100 |
| Mo 02/02/26 | 624.75 | 767,500 |
| Fr 01/30/26 | 609.22 | 569,400 |
| Th 01/29/26 | 608.24 | 799,800 |
| We 01/28/26 | 614.87 | 995,500 |
| 365,100 |
| Tu 01/13/26 | 587.44 | 415,300 |
| Mo 01/12/26 | 586.47 | 233,600 |
| Fr 01/09/26 | 581.16 | 228,700 |
| Th 01/08/26 | 581.33 | 400,800 |
| We 01/07/26 | 578.69 | 425,400 |
| Tu 01/06/26 | 586.96 | 331,500 |
| Mo 01/05/26 | 577.60 | 628,300 |
| Fr 01/02/26 | 565.25 | 409,000 |
| We 12/31/25 | 573.73 | 324,000 |
| Tu 12/30/25 | 582.25 | 373,800 |
| Mo 12/29/25 | 585.76 | 320,700 |
| Fr 12/26/25 | 584.99 | 245,500 |
| We 12/24/25 | 581.75 | 143,500 |
| 685,300 |
| We 12/10/25 | 538.19 | 1,128,800 |
| Tu 12/09/25 | 537.22 | 598,800 |
| Mo 12/08/25 | 536.90 | 899,900 |
| Fr 12/05/25 | 538.26 | 797,600 |
| Th 12/04/25 | 540.85 | 816,200 |
| We 12/03/25 | 545.56 | 994,700 |
| Tu 12/02/25 | 547.29 | 749,900 |
| Mo 12/01/25 | 559.66 | 650,000 |
| Fr 11/28/25 | 563.72 | 249,700 |
| We 11/26/25 | 562.74 | 575,100 |
| Tu 11/25/25 | 562.92 | 617,900 |
| Mo 11/24/25 | 556.60 | 822,100 |
| Fr 11/21/25 | 561.99 | 578,000 |
| Fr 11/07/25 | 582.85 | 552,600 |
| Th 11/06/25 | 580.39 | 708,900 |
| We 11/05/25 | 571.93 | 652,000 |
| Tu 11/04/25 | 574.90 | 890,800 |
| Mo 11/03/25 | 581.10 | 544,100 |
| Fr 10/31/25 | 588.55 | 871,400 |
| Th 10/30/25 | 583.14 | 697,800 |
| We 10/29/25 | 567.54 | 1,140,300 |
| Tu 10/28/25 | 593.76 | 1,465,900 |
| Mo 10/27/25 | 546.86 | 688,300 |
| Fr 10/24/25 | 542.29 | 394,400 |
| Th 10/23/25 | 538.75 | 440,300 |
| We 10/22/25 | 537.61 | 514,600 |
| 474,400 |
| We 10/08/25 | 566.94 | 330,800 |
| Tu 10/07/25 | 569.11 | 324,100 |
| Mo 10/06/25 | 564.81 | 396,800 |
| Fr 10/03/25 | 560.12 | 386,900 |
| Th 10/02/25 | 560.77 | 660,000 |
| We 10/01/25 | 552.59 | 522,800 |
| Tu 09/30/25 | 567.41 | 460,700 |
| Mo 09/29/25 | 568.90 | 507,800 |
| Fr 09/26/25 | 565.42 | 579,900 |
| Th 09/25/25 | 564.66 | 484,800 |
| We 09/24/25 | 566.42 | 710,900 |
| Tu 09/23/25 | 568.94 | 650,800 |
| Mo 09/22/25 | 568.06 | 838,700 |
| Mo 09/08/25 | 574.58 | 922,800 |