The highest closing price for MSCI (MSCI) last month was $575.96, on April 2. It was down 3.4% for the month. The latest price is $556.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $536.99 | $546.53 | $531.27 | $545.11 | 600,800 |
April 29 2025 | $536.53 | $542.90 | $531.41 | $540.46 | 350,500 |
April 28 2025 | $534.68 | $539.20 | $529.43 | $534.95 | 433,200 |
April 25 2025 | $532.97 | $537.75 | $528.67 | $535.36 | 504,500 |
April 24 2025 | $535.91 | $538.43 | $529.00 | $530.60 | 689,700 |
April 23 2025 | $548.21 | $559.99 | $531.79 | $533.41 | 940,900 |
April 22 2025 | $521.65 | $540.61 | $516.29 | $538.48 | 818,200 |
April 21 2025 | $539.27 | $542.68 | $525.77 | $533.48 | 917,300 |
April 17 2025 | $547.53 | $555.04 | $543.00 | $546.89 | 508,600 |
April 16 2025 | $551.27 | $556.16 | $538.75 | $542.56 | 418,500 |
April 15 2025 | $553.91 | $562.02 | $552.31 | $556.57 | 362,000 |
April 14 2025 | $551.35 | $557.89 | $547.74 | $551.25 | 484,200 |
April 11 2025 | $524.02 | $546.04 | $521.66 | $541.70 | 464,600 |
April 10 2025 | $537.49 | $538.31 | $509.83 | $527.77 | 525,800 |
April 09 2025 | $500.00 | $550.92 | $495.28 | $549.33 | 935,700 |
April 08 2025 | $523.40 | $531.66 | $496.85 | $506.97 | 852,900 |
April 07 2025 | $497.28 | $521.35 | $486.74 | $506.56 | 1,092,200 |
April 04 2025 | $533.09 | $533.26 | $507.14 | $507.44 | 1,194,700 |
April 03 2025 | $561.58 | $564.21 | $543.67 | $544.18 | 631,700 |
April 02 2025 | $561.97 | $576.72 | $561.29 | $575.96 | 481,900 |
April 01 2025 | $564.18 | $570.40 | $560.71 | $567.30 | 550,100 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
