The highest closing price for MSCI (MSCI) last month was $628.34, last Tuesday. It was down 0.8% for the month. The latest price is $584.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $590.85 | $597.09 | $586.04 | $596.77 | 735,896 |
January 30 2025 | $593.50 | $603.75 | $585.06 | $590.73 | 503,128 |
January 29 2025 | $595.95 | $618.19 | $572.27 | $593.05 | 1,061,433 |
January 28 2025 | $622.54 | $634.99 | $619.33 | $628.34 | 514,796 |
January 27 2025 | $615.97 | $625.44 | $613.07 | $623.73 | 400,454 |
January 24 2025 | $613.38 | $622.97 | $612.20 | $620.72 | 369,259 |
January 23 2025 | $615.37 | $616.00 | $609.77 | $615.96 | 574,312 |
January 22 2025 | $615.94 | $618.76 | $611.29 | $613.00 | 406,662 |
January 21 2025 | $604.96 | $618.61 | $604.96 | $617.38 | 676,075 |
January 17 2025 | $612.76 | $617.19 | $609.02 | $612.02 | 311,715 |
January 16 2025 | $603.44 | $610.89 | $598.74 | $609.97 | 425,388 |
January 15 2025 | $596.67 | $602.71 | $593.32 | $601.00 | 504,136 |
January 14 2025 | $582.67 | $587.47 | $579.46 | $585.80 | 446,890 |
January 13 2025 | $574.00 | $581.67 | $570.25 | $580.52 | 410,440 |
January 10 2025 | $589.53 | $595.00 | $573.70 | $575.73 | 447,952 |
January 08 2025 | $588.05 | $602.30 | $586.11 | $602.23 | 417,300 |
January 07 2025 | $594.51 | $597.70 | $588.05 | $591.33 | 445,396 |
January 06 2025 | $601.48 | $604.93 | $596.54 | $596.66 | 359,569 |
January 03 2025 | $597.88 | $602.94 | $595.94 | $601.48 | 243,759 |
January 02 2025 | $601.50 | $603.76 | $595.09 | $597.13 | 390,340 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
