MSCI (MSCI) Historical Prices

1,899 Followers

Time Period

Events

MSCI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	642.02	649.43	637.22	641.01	641.01	-2.27%	520,370	0.89
Nov 05, 2026	680.00	681.04	650.12	655.91	655.91	-2.73%	1,049,111	1.81
Nov 04, 2026	651.71	677.62	649.37	674.30	674.30	+5.40%	1,048,765	1.83
Nov 03, 2026	635.80	643.49	629.28	639.78	639.78	+0.40%	688,666	1.20
Nov 02, 2026	625.87	640.55	624.79	637.21	637.21	+2.22%	469,918	0.82
Oct 30, 2026	624.60	626.16	618.31	623.38	623.38	+0.78%	549,345	0.95
Oct 29, 2026	610.92	619.95	608.14	618.55	618.55	+2.25%	580,470	1.01
Oct 28, 2026	602.35	607.36	600.55	604.94	604.94	+0.53%	381,981	0.66
Oct 27, 2026	622.34	626.10	601.10	601.75	601.75	-2.58%	430,156	0.74
Oct 26, 2026	615.62	621.25	615.20	617.67	617.67	+0.33%	561,788	0.96
Oct 23, 2026	616.80	620.83	610.88	615.62	615.62	-0.74%	557,458	0.95
Oct 22, 2026	605.15	624.18	600.87	620.24	620.24	+2.61%	653,060	1.11
Oct 21, 2026	590.21	607.95	586.08	604.46	604.46	+2.16%	785,103	1.32
Oct 20, 2026	587.16	605.61	574.55	591.69	591.69	+5.00%	1,437,214	2.42
Oct 19, 2026	564.98	567.15	558.58	563.49	563.49	-0.98%	1,237,672	2.09
Oct 16, 2026	574.01	577.00	564.53	569.08	569.08	-1.05%	883,577	1.45
Oct 15, 2026	567.27	575.10	565.34	575.09	575.09	+2.60%	581,867	0.95
Oct 14, 2026	560.51	562.53	557.00	560.52	560.52	-0.05%	548,778	0.89
Oct 13, 2026	570.33	571.92	558.87	560.82	560.82	-1.27%	469,867	0.76
Oct 12, 2026	568.32	571.39	565.33	568.01	568.01	+0.51%	468,442	0.76
Oct 09, 2026	564.19	567.13	560.88	565.12	565.12	+0.61%	323,387	0.52
Oct 08, 2026	555.38	562.90	552.79	561.67	561.67	+1.13%	389,159	0.63
Oct 07, 2026	551.28	558.66	549.18	555.38	555.38	+0.08%	414,176	0.67
Oct 06, 2026	556.00	560.62	551.41	554.92	554.92	+0.47%	576,738	0.94
Oct 05, 2026	536.05	553.53	535.35	552.35	552.35	+3.06%	488,074	0.79
Oct 02, 2026	546.48	549.89	535.95	535.95	535.95	-1.73%	487,616	0.79
Oct 01, 2026	542.26	550.45	536.86	545.39	545.39	+1.25%	550,378	0.89
Sep 30, 2026	539.03	546.62	537.62	538.66	538.66	-0.20%	667,150	1.10
Sep 29, 2026	537.32	540.46	533.45	539.76	539.76	-0.55%	603,981	1.00
Sep 28, 2026	547.00	547.00	540.43	542.72	542.72	-1.57%	602,034	0.99
Sep 25, 2026	552.07	555.95	547.48	551.36	551.36	-0.85%	460,169	0.75
Sep 24, 2026	557.72	563.27	552.03	556.08	556.08	+0.07%	541,144	0.88
Sep 23, 2026	548.11	559.15	545.01	555.70	555.70	+1.24%	611,737	0.94
Sep 22, 2026	558.11	559.35	547.85	548.88	548.88	-1.81%	748,098	1.15
Sep 21, 2026	556.34	559.93	552.33	558.97	558.97	+1.10%	430,744	0.66
Sep 18, 2026	546.43	555.40	544.18	552.87	552.87	+0.62%	841,579	1.29
Sep 17, 2026	543.73	552.88	542.10	549.47	549.47	+1.64%	682,434	1.04
Sep 16, 2026	546.13	548.68	537.36	540.61	540.61	-0.73%	648,067	1.01
Sep 15, 2026	550.06	553.65	543.48	544.60	544.60	-1.63%	524,400	0.80
Sep 14, 2026	561.55	564.77	542.63	553.65	553.65	-0.17%	823,323	1.27
Sep 11, 2026	552.56	556.51	545.70	554.61	554.61	+1.28%	425,426	0.66
Sep 10, 2026	554.24	555.80	545.12	547.60	547.60	-1.25%	493,479	0.76
Sep 09, 2026	549.85	556.61	545.56	554.54	554.54	+0.57%	505,860	0.78
Sep 08, 2026	569.34	569.34	550.15	551.39	551.39	-3.77%	515,940	0.80
Sep 07, 2026	566.56	573.41	560.46	573.01	573.01	+0.00%	0	0.00
Sep 04, 2026	566.56	573.41	560.46	573.01	573.01	-0.29%	477,327	0.73
Sep 03, 2026	567.82	576.39	564.46	574.65	574.65	+2.50%	297,167	0.45
Sep 02, 2026	563.13	565.71	555.01	560.63	560.63	-0.44%	397,229	0.61
Sep 01, 2026	568.83	572.75	559.69	563.09	563.09	-1.32%	355,510	0.54
Aug 31, 2026	567.14	573.05	564.06	570.64	570.64	-0.02%	427,000	0.64

MSCI historical prices

Become an Expert with TipRanks Premium