The highest closing price for MSCI (MSCI) last month was $588.76, on March 3. It was down 4.2% for the month. The latest price is $533.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $554.09 | $567.28 | $550.05 | $565.50 | 569,440 |
March 28 2025 | $566.06 | $569.57 | $555.07 | $558.47 | 390,034 |
March 27 2025 | $570.24 | $571.00 | $563.88 | $565.77 | 453,910 |
March 26 2025 | $574.73 | $578.93 | $565.55 | $569.47 | 455,204 |
March 25 2025 | $569.06 | $576.54 | $564.20 | $574.61 | 409,807 |
March 24 2025 | $569.86 | $574.04 | $565.20 | $566.79 | 476,967 |
March 21 2025 | $561.97 | $563.73 | $554.75 | $562.56 | 822,848 |
March 20 2025 | $565.33 | $571.94 | $562.52 | $565.99 | 580,550 |
March 19 2025 | $567.85 | $573.69 | $562.08 | $570.41 | 522,051 |
March 18 2025 | $566.47 | $571.51 | $564.84 | $568.70 | 555,176 |
March 17 2025 | $552.70 | $569.09 | $552.10 | $565.97 | 343,067 |
March 14 2025 | $547.12 | $556.69 | $544.42 | $554.71 | 405,769 |
March 13 2025 | $544.02 | $547.32 | $537.13 | $541.46 | 650,779 |
March 12 2025 | $545.21 | $549.17 | $538.50 | $545.07 | 662,892 |
March 11 2025 | $543.20 | $549.23 | $535.92 | $541.72 | 846,602 |
March 10 2025 | $555.00 | $556.50 | $539.51 | $545.34 | 819,731 |
March 07 2025 | $565.32 | $566.92 | $553.35 | $561.89 | 710,382 |
March 06 2025 | $566.07 | $573.59 | $561.73 | $566.28 | 649,020 |
March 05 2025 | $567.85 | $574.56 | $561.59 | $572.99 | 614,788 |
March 04 2025 | $586.59 | $586.59 | $560.66 | $567.62 | 674,839 |
March 03 2025 | $590.51 | $598.71 | $585.95 | $588.76 | 507,509 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
