Skip to main content
MSCI logo

MSCI Inc.

MSCINYSEFinancialsFinancial Data & Stock Exchanges

$617.67Today:- (-)1Y +15.13%

As of Oct 26, 2026 close

Market cap
$44.66B
P/E (TTM)
32.88
Forward P/E
29.51
Dividend yield
1.28%
52-week range
$501.08$644.77
Volume (live)
-
Avg. volume (3M)
619.47K

MSCI (MSCI) Historical Stock Prices

Analyze MSCI (MSCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MSCI (MSCI) Interactive Price Chart

Interactive historical price chart showing MSCI stock price movements and trends across multiple time periods.

Loading chart...

MSCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MSCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026622.34626.10601.10601.75601.75430.17K
Oct 26, 2026615.62621.25615.20617.67617.67561.87K
Oct 23, 2026616.80620.83610.88615.62615.62557.48K
Oct 22, 2026605.15624.18600.87620.24620.24653.08K
Oct 21, 2026590.21607.95586.08604.46604.46785.10K
Oct 20, 2026587.16605.61574.55591.69591.691.44M
Oct 19, 2026564.98567.14558.58563.49563.491.24M
Oct 16, 2026574.01577.00564.53569.08569.08883.55K
Oct 15, 2026567.27575.10565.34575.09575.09581.41K
Oct 14, 2026560.51562.53557.00560.52560.52548.07K
Oct 13, 2026570.33571.92558.87560.82560.82469.43K
Oct 12, 2026568.32571.39565.33568.01568.01466.10K
Oct 9, 2026564.19567.13560.88565.12565.12323.20K
Oct 8, 2026555.38562.90552.79561.67561.67374.13K
Oct 7, 2026551.28558.66549.18555.38555.38413.60K
Oct 6, 2026556.00560.62551.40554.92554.92576.09K
Oct 5, 2026536.05553.53535.35552.35552.35453.61K
Oct 2, 2026546.48549.89535.95535.95535.95482.12K
Oct 1, 2026542.26550.45536.86545.39545.39550.37K
Sep 30, 2026539.03546.62537.62538.66538.66656.09K
Sep 29, 2026537.32540.46533.45539.76539.76597.71K
Sep 28, 2026547.00547.00540.43542.72542.72582.30K
Sep 25, 2026552.07555.95547.48551.36551.36455.15K
Sep 24, 2026557.72563.27552.03556.08556.08534.86K
Sep 23, 2026548.11559.15545.01555.70555.70558.25K
Sep 22, 2026558.11559.35547.85548.88548.88747.74K
Sep 21, 2026556.34559.93552.33558.97558.97397.55K
Sep 18, 2026546.43555.40544.18552.87552.87829.15K
Sep 17, 2026543.73552.88542.10549.47549.47681.93K
Sep 16, 2026546.13548.68537.36540.61540.61648.03K
Sep 15, 2026550.06553.65543.48544.60544.60521.47K
Sep 14, 2026561.55564.77542.63553.65553.65817.40K
Sep 11, 2026552.56556.51545.70554.61554.61424.29K
Sep 10, 2026554.24555.80545.12547.60547.60493.22K
Sep 9, 2026549.85556.61545.56554.54554.54495.81K
Sep 8, 2026569.34569.34550.15551.39551.39507.49K
Sep 4, 2026566.56573.41560.46573.01573.01476.54K
Sep 3, 2026567.82576.39564.46574.65574.65297.41K
Sep 2, 2026563.13565.71555.01560.63560.63397.23K
Sep 1, 2026568.83572.75559.69563.09563.09355.58K
Aug 31, 2026567.14573.05564.06570.64570.64427.00K
Aug 28, 2026570.85576.55569.86570.76570.76270.10K
Aug 27, 2026564.43572.58564.43569.15569.15530.83K
Aug 26, 2026560.13568.13560.01564.22564.22273.35K
Aug 25, 2026563.41570.08560.73563.99563.99374.29K
Aug 24, 2026564.36572.47562.75571.36571.36409.13K
Aug 21, 2026568.57574.98562.68563.49563.49437.00K
Aug 20, 2026563.42572.43561.79568.75568.75676.48K
Aug 19, 2026561.75575.65560.43565.27565.27636.82K
Aug 18, 2026558.94566.86554.04562.77562.77957.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.