The highest closing price for MSCI (MSCI) last month was $586.13, on July 7. It was down 2.3% for the month. The latest price is $557.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $554.71 | $568.18 | $554.71 | $559.57 | 1,103,000 |
July 30 2025 | $553.30 | $562.00 | $552.87 | $557.37 | 994,500 |
July 29 2025 | $555.84 | $559.22 | $551.12 | $555.44 | 1,162,100 |
July 28 2025 | $540.73 | $555.14 | $539.40 | $551.03 | 1,668,300 |
July 25 2025 | $544.75 | $549.67 | $542.77 | $544.55 | 998,800 |
July 24 2025 | $530.62 | $546.13 | $530.10 | $541.58 | 1,252,000 |
July 23 2025 | $533.07 | $537.28 | $523.33 | $529.17 | 1,930,900 |
July 22 2025 | $563.21 | $569.71 | $523.67 | $524.80 | 2,464,300 |
July 21 2025 | $580.73 | $581.10 | $572.74 | $576.13 | 1,065,600 |
July 18 2025 | $578.78 | $582.70 | $574.93 | $576.10 | 584,900 |
July 17 2025 | $573.17 | $579.97 | $567.60 | $578.33 | 647,000 |
July 16 2025 | $563.00 | $571.57 | $556.86 | $570.31 | 840,900 |
July 15 2025 | $569.69 | $574.23 | $561.32 | $561.34 | 403,300 |
July 14 2025 | $563.81 | $574.72 | $561.14 | $568.84 | 520,000 |
July 11 2025 | $574.73 | $576.95 | $561.52 | $563.76 | 635,300 |
July 10 2025 | $579.07 | $585.01 | $577.99 | $578.81 | 332,300 |
July 09 2025 | $581.00 | $584.48 | $577.61 | $579.96 | 349,900 |
July 08 2025 | $589.48 | $591.38 | $575.26 | $579.12 | 541,000 |
July 07 2025 | $585.92 | $588.60 | $581.32 | $586.13 | 373,800 |
July 03 2025 | $584.63 | $587.67 | $578.15 | $585.87 | 268,200 |
July 02 2025 | $575.52 | $584.48 | $575.52 | $581.00 | 466,700 |
July 01 2025 | $572.57 | $581.77 | $568.19 | $579.49 | 456,800 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
