5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+1.70%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $578.26 | $582.14 (0.67%) | $584.54 | $573.62 | 834.23 K | $42.67 B |
| 05/05/2026 | $582.22 | $580.88 (-0.23%) | $583.56 | $569.16 | 831.83 K | $42.58 B |
| 05/04/2026 | $591.55 | $582.27 (-1.57%) | $595.80 | $580.79 | 337.84 K | $42.68 B |
| 05/01/2026 | $596.71 | $588.85 (-1.32%) | $602.05 | $588.36 | 266.90 K | $43.16 B |
| 04/30/2026 | $591.52 | $591.41 (-0.02%) | $593.49 | $584.92 | 598.31 K | $43.35 B |
| 04/29/2026 | $593.93 | $598.13 (0.71%) | $599.99 | $587.00 | 614.20 K | $43.84 B |
| 04/28/2026 | $599.88 | $594.78 (-0.85%) | $602.88 | $593.40 | 629.80 K | $43.60 B |
| 04/27/2026 | $590.46 | $591.02 (0.09%) | $599.71 | $589.10 | 549.10 K | $43.32 B |
| 04/24/2026 | $595.00 | $592.69 (-0.39%) | $598.36 | $589.67 | 389.30 K | $43.44 B |
| 04/23/2026 | $609.33 | $598.01 (-1.86%) | $611.05 | $581.68 | 778.60 K | $43.83 B |
| 04/22/2026 | $608.00 | $608.04 (0.01%) | $621.29 | $605.00 | 899.10 K | $44.57 B |
| 04/21/2026 | $572.87 | $597.39 (4.28%) | $604.08 | $570.75 | 1.42 M | $43.79 B |
| 04/20/2026 | $568.55 | $566.95 (-0.28%) | $570.43 | $556.36 | 584.12 K | $41.56 B |
| 04/17/2026 | $569.02 | $568.55 (-0.08%) | $572.90 | $562.89 | 804.50 K | $41.67 B |
| 04/16/2026 | $564.92 | $564.90 (-0%) | $567.79 | $561.81 | 439.00 K | $41.41 B |
| 04/15/2026 | $548.35 | $560.06 (2.14%) | $562.11 | $547.10 | 425.11 K | $41.05 B |
| 04/14/2026 | $553.30 | $545.69 (-1.38%) | $556.80 | $545.23 | 566.10 K | $40.00 B |
| 04/13/2026 | $536.10 | $552.75 (3.11%) | $552.92 | $535.67 | 414.71 K | $40.52 B |
| 04/10/2026 | $541.56 | $536.48 (-0.94%) | $545.75 | $532.52 | 534.20 K | $39.32 B |
| 04/09/2026 | $552.54 | $545.88 (-1.21%) | $557.09 | $541.63 | 513.32 K | $40.01 B |
| 04/08/2026 | $555.83 | $556.93 (0.2%) | $567.49 | $554.01 | 499.00 K | $40.82 B |
| 04/07/2026 | $549.05 | $547.28 (-0.32%) | $552.96 | $546.14 | 524.50 K | $40.12 B |
| 04/06/2026 | $545.66 | $546.71 (0.19%) | $549.87 | $544.51 | 367.20 K | $40.07 B |
| 04/02/2026 | $533.89 | $544.78 (2.04%) | $546.67 | $531.45 | 351.12 K | $39.93 B |
| 04/01/2026 | $531.17 | $536.90 (1.08%) | $540.10 | $525.58 | 397.51 K | $39.35 B |
| 03/31/2026 | $541.47 | $539.01 (-0.45%) | $544.87 | $530.00 | 443.91 K | $39.51 B |
| 03/30/2026 | $526.44 | $531.88 (1.03%) | $535.51 | $524.00 | 365.05 K | $38.99 B |
| 03/27/2026 | $531.37 | $523.40 (-1.5%) | $535.00 | $520.00 | 441.80 K | $38.37 B |
| 03/26/2026 | $528.16 | $534.68 (1.23%) | $538.96 | $528.00 | 335.40 K | $39.19 B |
| 03/25/2026 | $541.31 | $530.99 (-1.91%) | $542.21 | $525.00 | 405.24 K | $38.92 B |
| 03/24/2026 | $546.62 | $537.65 (-1.64%) | $549.48 | $535.70 | 457.40 K | $39.41 B |
| 03/23/2026 | $554.61 | $551.60 (-0.54%) | $565.00 | $550.40 | 442.23 K | $40.43 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.
