The highest closing price for MSCI (MSCI) last month was $582.56, on November 11. It was down 3.6% for the month. The latest price is $568.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $564.19 | $567.21 | $560.64 | $563.72 | 249,700 |
November 26 2025 | $560.68 | $566.99 | $556.60 | $562.74 | 575,100 |
November 25 2025 | $556.77 | $565.23 | $556.06 | $562.92 | 617,900 |
November 24 2025 | $561.23 | $567.41 | $556.25 | $556.60 | 822,100 |
November 21 2025 | $561.39 | $570.91 | $559.63 | $561.99 | 578,000 |
November 20 2025 | $564.96 | $568.63 | $558.70 | $560.08 | 572,300 |
November 19 2025 | $554.85 | $563.43 | $554.73 | $559.59 | 484,000 |
November 18 2025 | $554.85 | $562.28 | $550.01 | $556.83 | 655,700 |
November 17 2025 | $562.15 | $570.48 | $556.06 | $557.93 | 674,200 |
November 14 2025 | $572.01 | $573.60 | $564.52 | $565.15 | 423,500 |
November 13 2025 | $574.17 | $576.28 | $567.83 | $571.54 | 530,800 |
November 12 2025 | $583.95 | $589.14 | $578.21 | $578.96 | 620,700 |
November 11 2025 | $577.26 | $585.52 | $574.59 | $582.56 | 366,300 |
November 10 2025 | $580.03 | $580.32 | $570.74 | $575.14 | 683,900 |
November 07 2025 | $576.22 | $581.84 | $575.04 | $581.02 | 552,600 |
November 06 2025 | $567.55 | $580.15 | $565.34 | $578.57 | 708,900 |
November 05 2025 | $570.96 | $577.98 | $568.93 | $570.13 | 652,000 |
November 04 2025 | $581.52 | $581.85 | $568.43 | $573.10 | 890,800 |
November 03 2025 | $584.87 | $586.60 | $575.99 | $579.28 | 544,100 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
