The closing price for MSCI (MSCI) on Friday was $551.09. It was down 0.2% for the day (up 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $551.09 | $551.09 | $551.09 | $551.09 | — |
December 12 2025 20:30 | $549.13 | $551.11 | $548.06 | $551.08 | 102,143 |
December 12 2025 19:30 | $546.98 | $550.03 | $546.09 | $548.97 | 46,657 |
December 12 2025 18:30 | $548.26 | $549.33 | $546.86 | $547.35 | 76,873 |
December 12 2025 17:30 | $547.87 | $550.38 | $547.75 | $548.62 | 52,820 |
December 12 2025 16:30 | $548.66 | $549.46 | $547.49 | $547.87 | 72,778 |
December 12 2025 15:30 | $549.70 | $550.78 | $546.72 | $548.78 | 83,921 |
December 12 2025 14:30 | $552.26 | $555.95 | $547.53 | $549.87 | 75,023 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
