5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+3.49%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $577.96 | $574.43 (-0.61%) | $582.20 | $569.59 | 418.62 K | $41.93 B |
| 07/31/2026 | $570.77 | $572.24 (0.26%) | $580.49 | $566.79 | 616.90 K | $41.77 B |
| 07/30/2026 | $575.62 | $575.74 (0.02%) | $585.41 | $566.99 | 707.77 K | $42.03 B |
| 07/29/2026 | $580.93 | $582.92 (0.34%) | $589.99 | $578.02 | 547.53 K | $42.55 B |
| 07/28/2026 | $575.28 | $579.39 (0.71%) | $585.55 | $568.42 | 760.36 K | $42.30 B |
| 07/27/2026 | $560.53 | $571.03 (1.87%) | $573.86 | $557.50 | 720.62 K | $41.69 B |
| 07/24/2026 | $559.51 | $550.79 (-1.56%) | $561.19 | $549.59 | 1.14 M | $40.21 B |
| 07/23/2026 | $563.17 | $552.51 (-1.89%) | $567.77 | $548.92 | 1.37 M | $40.33 B |
| 07/22/2026 | $555.01 | $570.95 (2.87%) | $572.00 | $555.01 | 1.18 M | $41.68 B |
| 07/21/2026 | $561.00 | $561.74 (0.13%) | $578.78 | $548.01 | 2.01 M | $41.01 B |
| 07/20/2026 | $627.63 | $625.11 (-0.4%) | $631.70 | $621.07 | 750.60 K | $45.63 B |
| 07/17/2026 | $637.08 | $628.66 (-1.32%) | $644.77 | $622.23 | 680.90 K | $45.89 B |
| 07/16/2026 | $625.06 | $637.24 (1.95%) | $637.25 | $623.43 | 511.50 K | $46.71 B |
| 07/15/2026 | $618.94 | $621.77 (0.46%) | $631.33 | $610.17 | 476.24 K | $45.58 B |
| 07/14/2026 | $610.00 | $611.43 (0.23%) | $613.81 | $602.16 | 483.81 K | $44.82 B |
| 07/13/2026 | $612.04 | $620.23 (1.34%) | $620.68 | $605.60 | 448.75 K | $45.46 B |
| 07/10/2026 | $613.53 | $604.71 (-1.44%) | $615.83 | $601.20 | 267.77 K | $44.33 B |
| 07/09/2026 | $602.44 | $603.35 (0.15%) | $610.00 | $592.95 | 471.03 K | $44.23 B |
| 07/08/2026 | $604.21 | $604.23 (0%) | $610.00 | $594.64 | 493.83 K | $44.29 B |
| 07/07/2026 | $616.90 | $608.09 (-1.43%) | $619.97 | $606.99 | 677.80 K | $44.57 B |
| 07/06/2026 | $602.31 | $614.04 (1.95%) | $614.45 | $589.30 | 422.87 K | $45.01 B |
| 07/02/2026 | $592.10 | $603.11 (1.86%) | $603.84 | $586.04 | 522.66 K | $44.21 B |
| 07/01/2026 | $564.03 | $582.03 (3.19%) | $589.77 | $564.03 | 888.37 K | $42.66 B |
| 06/30/2026 | $553.10 | $560.04 (1.25%) | $562.61 | $545.52 | 666.40 K | $41.05 B |
| 06/29/2026 | $561.90 | $558.00 (-0.69%) | $568.93 | $552.99 | 901.87 K | $40.90 B |
| 06/26/2026 | $548.80 | $554.85 (1.1%) | $566.16 | $545.68 | 2.59 M | $40.67 B |
| 06/25/2026 | $575.87 | $544.56 (-5.44%) | $579.46 | $542.33 | 926.90 K | $39.92 B |
| 06/24/2026 | $585.05 | $577.29 (-1.33%) | $587.87 | $577.12 | 688.73 K | $42.32 B |
| 06/23/2026 | $586.70 | $581.51 (-0.88%) | $590.13 | $578.04 | 711.46 K | $42.62 B |
| 06/22/2026 | $579.05 | $580.85 (0.31%) | $582.99 | $567.55 | 697.80 K | $42.58 B |
| 06/18/2026 | $600.30 | $581.19 (-3.18%) | $600.30 | $580.00 | 1.00 M | $42.60 B |
| 06/17/2026 | $604.69 | $596.89 (-1.29%) | $610.49 | $590.89 | 585.10 K | $43.75 B |
| 06/16/2026 | $618.84 | $608.16 (-1.73%) | $618.84 | $603.38 | 490.60 K | $44.58 B |
| 06/15/2026 | $600.20 | $611.17 (1.83%) | $615.45 | $598.76 | 539.64 K | $44.80 B |
| 06/12/2026 | $599.00 | $599.12 (0.02%) | $600.81 | $588.31 | 390.20 K | $43.92 B |
| 06/11/2026 | $607.09 | $594.31 (-2.11%) | $609.30 | $593.42 | 408.20 K | $43.56 B |
| 06/10/2026 | $604.56 | $608.52 (0.66%) | $609.59 | $593.94 | 331.90 K | $44.60 B |
| 06/09/2026 | $602.16 | $607.54 (0.89%) | $610.10 | $594.00 | 388.23 K | $44.53 B |
| 06/08/2026 | $612.56 | $602.94 (-1.57%) | $612.56 | $600.50 | 553.70 K | $44.20 B |
| 06/05/2026 | $621.41 | $615.46 (-0.96%) | $624.89 | $612.44 | 457.92 K | $45.11 B |
| 06/04/2026 | $623.34 | $618.87 (-0.72%) | $627.44 | $616.65 | 445.71 K | $45.36 B |
| 06/03/2026 | $625.62 | $613.58 (-1.92%) | $625.86 | $613.06 | 831.65 K | $44.98 B |
| 06/02/2026 | $638.11 | $630.27 (-1.23%) | $641.00 | $622.04 | 974.62 K | $46.20 B |
| 06/01/2026 | $633.69 | $643.83 (1.6%) | $644.68 | $631.39 | 766.16 K | $47.19 B |
| 05/29/2026 | $627.08 | $631.38 (0.69%) | $640.27 | $623.00 | 1.10 M | $46.28 B |
| 05/28/2026 | $604.11 | $626.52 (3.71%) | $627.01 | $602.00 | 1.20 M | $45.92 B |
| 05/27/2026 | $598.00 | $603.47 (0.91%) | $607.26 | $594.19 | 786.46 K | $44.23 B |
| 05/26/2026 | $586.30 | $588.52 (0.38%) | $592.71 | $579.26 | 566.73 K | $43.14 B |
| 05/22/2026 | $583.68 | $588.55 (0.83%) | $591.44 | $580.00 | 412.31 K | $43.14 B |
| 05/21/2026 | $577.88 | $582.34 (0.77%) | $585.64 | $572.86 | 446.41 K | $42.69 B |
| 05/20/2026 | $576.00 | $581.97 (1.04%) | $587.11 | $569.18 | 540.52 K | $42.66 B |
| 05/19/2026 | $591.99 | $577.69 (-2.42%) | $596.50 | $577.55 | 865.52 K | $42.34 B |
| 05/18/2026 | $561.95 | $584.13 (3.95%) | $585.13 | $561.95 | 558.10 K | $42.82 B |
| 05/15/2026 | $570.49 | $561.72 (-1.54%) | $577.10 | $558.47 | 566.82 K | $41.17 B |
| 05/14/2026 | $571.00 | $569.69 (-0.23%) | $573.48 | $565.66 | 627.35 K | $41.76 B |
| 05/13/2026 | $576.00 | $570.91 (-0.88%) | $581.35 | $554.51 | 690.40 K | $41.85 B |
| 05/12/2026 | $587.31 | $581.09 (-1.06%) | $589.88 | $576.11 | 850.70 K | $42.59 B |
| 05/11/2026 | $582.74 | $584.63 (0.32%) | $588.02 | $578.17 | 664.63 K | $42.85 B |
| 05/08/2026 | $589.13 | $585.42 (-0.63%) | $590.51 | $577.45 | 625.20 K | $42.91 B |
| 05/07/2026 | $581.93 | $588.37 (1.11%) | $592.72 | $580.66 | 670.71 K | $43.13 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.
