5 DAY PERFORMANCE
-9.44%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-3.05%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-1.80%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $651.71 | $674.30 (3.47%) | $677.62 | $649.37 | 1.04 M | $48.62 B |
| 11/03/2026 | $635.80 | $639.78 (0.63%) | $643.49 | $629.28 | 688.70 K | $46.13 B |
| 11/02/2026 | $625.87 | $637.21 (1.81%) | $640.55 | $624.79 | 470.36 K | $45.94 B |
| 10/30/2026 | $624.60 | $623.38 (-0.2%) | $626.16 | $618.31 | 549.44 K | $44.95 B |
| 10/29/2026 | $610.92 | $618.55 (1.25%) | $619.95 | $608.14 | 580.78 K | $44.60 B |
| 10/28/2026 | $602.35 | $604.94 (0.43%) | $607.36 | $600.54 | 382.01 K | $43.62 B |
| 10/27/2026 | $622.34 | $601.75 (-3.31%) | $626.10 | $601.10 | 430.20 K | $43.39 B |
| 10/26/2026 | $615.62 | $617.67 (0.33%) | $621.25 | $615.20 | 561.87 K | $44.53 B |
| 10/23/2026 | $616.80 | $615.62 (-0.19%) | $620.83 | $610.88 | 557.50 K | $44.39 B |
| 10/22/2026 | $605.15 | $620.24 (2.49%) | $624.18 | $600.87 | 653.10 K | $44.72 B |
| 10/21/2026 | $590.21 | $604.46 (2.41%) | $607.95 | $586.08 | 785.10 K | $43.58 B |
| 10/20/2026 | $587.16 | $591.69 (0.77%) | $605.61 | $574.55 | 1.44 M | $42.66 B |
| 10/19/2026 | $564.98 | $563.49 (-0.26%) | $567.15 | $558.58 | 1.24 M | $40.63 B |
| 10/16/2026 | $574.01 | $569.08 (-0.86%) | $577.00 | $564.53 | 883.60 K | $41.03 B |
| 10/15/2026 | $567.27 | $575.09 (1.38%) | $575.10 | $565.34 | 581.87 K | $41.98 B |
| 10/14/2026 | $560.51 | $560.52 (0%) | $562.53 | $557.00 | 548.78 K | $40.92 B |
| 10/13/2026 | $570.33 | $560.82 (-1.67%) | $571.92 | $558.87 | 469.90 K | $40.94 B |
| 10/12/2026 | $568.32 | $568.01 (-0.05%) | $571.39 | $565.33 | 468.44 K | $41.46 B |
| 10/09/2026 | $564.19 | $565.12 (0.16%) | $567.13 | $560.88 | 323.39 K | $41.25 B |
| 10/08/2026 | $555.38 | $561.67 (1.13%) | $562.90 | $552.79 | 389.20 K | $41.00 B |
| 10/07/2026 | $551.28 | $555.38 (0.74%) | $558.66 | $549.18 | 414.20 K | $40.54 B |
| 10/06/2026 | $556.00 | $554.92 (-0.19%) | $560.62 | $551.41 | 576.74 K | $40.51 B |
| 10/05/2026 | $536.05 | $552.35 (3.04%) | $553.53 | $535.35 | 488.10 K | $40.32 B |
| 10/02/2026 | $546.48 | $535.95 (-1.93%) | $549.89 | $535.95 | 487.62 K | $39.12 B |
| 10/01/2026 | $542.26 | $545.39 (0.58%) | $550.45 | $536.86 | 645.40 K | $39.81 B |
| 09/30/2026 | $539.03 | $538.66 (-0.07%) | $546.62 | $537.62 | 667.15 K | $39.32 B |
| 09/29/2026 | $537.32 | $539.76 (0.45%) | $540.46 | $533.45 | 604.00 K | $39.40 B |
| 09/28/2026 | $547.00 | $542.72 (-0.78%) | $547.00 | $540.43 | 602.03 K | $39.62 B |
| 09/25/2026 | $552.07 | $551.36 (-0.13%) | $555.95 | $547.48 | 460.17 K | $40.25 B |
| 09/24/2026 | $557.72 | $556.08 (-0.29%) | $563.27 | $552.03 | 541.14 K | $40.59 B |
| 09/23/2026 | $548.11 | $555.70 (1.38%) | $559.15 | $545.01 | 611.74 K | $40.57 B |
| 09/22/2026 | $558.11 | $548.88 (-1.65%) | $559.35 | $547.85 | 748.10 K | $40.07 B |
| 09/21/2026 | $556.34 | $558.97 (0.47%) | $559.93 | $552.33 | 430.74 K | $40.80 B |
| 09/18/2026 | $546.43 | $552.87 (1.18%) | $555.40 | $544.18 | 841.58 K | $40.36 B |
| 09/17/2026 | $543.73 | $549.47 (1.06%) | $552.88 | $542.10 | 687.80 K | $40.11 B |
| 09/16/2026 | $546.13 | $540.61 (-1.01%) | $548.68 | $537.36 | 648.10 K | $39.46 B |
| 09/15/2026 | $550.06 | $544.60 (-0.99%) | $553.65 | $543.48 | 524.40 K | $39.76 B |
| 09/14/2026 | $561.55 | $553.65 (-1.41%) | $564.77 | $542.63 | 823.32 K | $40.42 B |
| 09/11/2026 | $552.56 | $554.61 (0.37%) | $556.51 | $545.70 | 425.43 K | $40.49 B |
| 09/10/2026 | $554.24 | $547.60 (-1.2%) | $555.80 | $545.12 | 493.50 K | $39.97 B |
| 09/09/2026 | $549.85 | $554.54 (0.85%) | $556.61 | $545.56 | 505.86 K | $40.48 B |
| 09/08/2026 | $569.34 | $551.39 (-3.15%) | $569.34 | $550.15 | 515.94 K | $40.25 B |
| 09/04/2026 | $566.56 | $573.01 (1.14%) | $573.41 | $560.46 | 477.33 K | $41.83 B |
| 09/03/2026 | $567.82 | $574.65 (1.2%) | $576.39 | $564.46 | 297.41 K | $41.95 B |
| 09/02/2026 | $563.13 | $560.63 (-0.44%) | $565.71 | $555.01 | 397.23 K | $40.93 B |
| 09/01/2026 | $568.83 | $563.09 (-1.01%) | $572.75 | $559.69 | 355.60 K | $41.11 B |
| 08/31/2026 | $567.14 | $570.64 (0.62%) | $573.05 | $564.06 | 427.00 K | $41.66 B |
| 08/28/2026 | $570.85 | $570.76 (-0.02%) | $576.55 | $569.86 | 270.10 K | $41.67 B |
| 08/27/2026 | $564.43 | $569.15 (0.84%) | $572.58 | $564.43 | 530.83 K | $41.55 B |
| 08/26/2026 | $560.13 | $564.22 (0.73%) | $568.13 | $560.01 | 273.35 K | $41.19 B |
| 08/25/2026 | $563.41 | $563.99 (0.1%) | $570.08 | $560.73 | 374.29 K | $41.17 B |
| 08/24/2026 | $564.36 | $571.36 (1.24%) | $572.47 | $562.75 | 409.13 K | $41.71 B |
| 08/21/2026 | $568.57 | $563.49 (-0.89%) | $574.98 | $562.68 | 437.00 K | $41.13 B |
| 08/20/2026 | $563.42 | $568.75 (0.95%) | $572.43 | $561.79 | 676.50 K | $41.52 B |
| 08/19/2026 | $561.75 | $565.27 (0.63%) | $575.66 | $560.43 | 636.82 K | $41.26 B |
| 08/18/2026 | $558.94 | $562.77 (0.69%) | $566.86 | $554.04 | 957.20 K | $41.08 B |
| 08/17/2026 | $561.43 | $550.68 (-1.91%) | $569.68 | $550.52 | 634.22 K | $40.20 B |
| 08/14/2026 | $572.50 | $569.13 (-0.59%) | $572.76 | $567.06 | 534.01 K | $41.55 B |
| 08/13/2026 | $562.05 | $575.24 (2.35%) | $579.36 | $555.11 | 689.81 K | $41.99 B |
| 08/12/2026 | $556.81 | $563.01 (1.11%) | $565.30 | $556.00 | 879.71 K | $41.10 B |
| 08/11/2026 | $561.97 | $561.71 (-0.05%) | $565.33 | $558.80 | 708.60 K | $41.00 B |
| 08/10/2026 | $558.69 | $563.08 (0.79%) | $570.24 | $558.56 | 892.25 K | $41.10 B |
| 08/07/2026 | $567.27 | $563.17 (-0.72%) | $571.43 | $560.85 | 617.30 K | $41.11 B |
| 08/06/2026 | $570.00 | $567.23 (-0.49%) | $574.27 | $563.96 | 667.72 K | $41.41 B |
| 08/05/2026 | $578.53 | $571.87 (-1.15%) | $581.79 | $568.19 | 598.52 K | $41.75 B |
| 08/04/2026 | $573.66 | $571.47 (-0.38%) | $582.91 | $570.03 | 827.93 K | $41.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
