5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-9.26%
MSCI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $540.00 | $538.26 (-0.32%) | $544.14 | $531.49 | 797.66 K | $41.53 B |
| 12/04/2025 | $545.12 | $540.85 (-0.78%) | $550.00 | $538.26 | 816.25 K | $41.73 B |
| 12/03/2025 | $546.11 | $545.56 (-0.1%) | $553.44 | $545.00 | 994.78 K | $42.09 B |
| 12/02/2025 | $558.98 | $547.29 (-2.09%) | $561.50 | $546.71 | 750.33 K | $42.23 B |
| 12/01/2025 | $559.81 | $559.66 (-0.03%) | $565.79 | $558.16 | 650.03 K | $43.18 B |
| 11/28/2025 | $564.19 | $563.72 (-0.08%) | $567.21 | $560.64 | 249.70 K | $43.50 B |
| 11/26/2025 | $560.68 | $562.74 (0.37%) | $566.99 | $556.60 | 575.13 K | $43.42 B |
| 11/25/2025 | $556.77 | $562.92 (1.1%) | $565.23 | $556.06 | 617.90 K | $43.43 B |
| 11/24/2025 | $561.23 | $556.60 (-0.82%) | $567.41 | $556.25 | 822.10 K | $42.95 B |
| 11/21/2025 | $561.39 | $561.99 (0.11%) | $570.91 | $559.63 | 578.04 K | $43.36 B |
| 11/20/2025 | $564.96 | $560.08 (-0.86%) | $568.63 | $558.70 | 572.30 K | $43.22 B |
| 11/19/2025 | $554.85 | $559.59 (0.85%) | $563.43 | $554.73 | 484.00 K | $43.18 B |
| 11/18/2025 | $554.85 | $556.83 (0.36%) | $562.28 | $550.01 | 655.73 K | $42.96 B |
| 11/17/2025 | $562.15 | $557.93 (-0.75%) | $570.48 | $556.06 | 674.20 K | $43.05 B |
| 11/14/2025 | $572.01 | $565.15 (-1.2%) | $573.60 | $564.52 | 423.50 K | $43.61 B |
| 11/13/2025 | $575.98 | $573.34 (-0.46%) | $578.09 | $569.62 | 530.80 K | $44.24 B |
| 11/12/2025 | $585.79 | $580.78 (-0.86%) | $591.00 | $580.03 | 620.71 K | $44.81 B |
| 11/11/2025 | $579.08 | $584.39 (0.92%) | $587.36 | $576.40 | 366.30 K | $45.09 B |
| 11/10/2025 | $581.86 | $576.95 (-0.84%) | $582.15 | $572.54 | 683.90 K | $44.52 B |
| 11/07/2025 | $578.03 | $582.85 (0.83%) | $583.67 | $576.85 | 552.60 K | $44.97 B |
| 11/06/2025 | $569.34 | $580.39 (1.94%) | $581.98 | $567.12 | 709.10 K | $44.78 B |
| 11/05/2025 | $572.76 | $571.93 (-0.14%) | $579.80 | $570.72 | 652.00 K | $44.13 B |
| 11/04/2025 | $583.35 | $574.90 (-1.45%) | $583.68 | $570.22 | 890.81 K | $44.36 B |
| 11/03/2025 | $586.71 | $581.10 (-0.96%) | $588.45 | $577.80 | 544.22 K | $44.84 B |
| 10/31/2025 | $579.16 | $588.55 (1.62%) | $591.47 | $576.58 | 871.43 K | $45.41 B |
| 10/30/2025 | $568.57 | $583.14 (2.56%) | $589.20 | $568.17 | 697.80 K | $44.99 B |
| 10/29/2025 | $588.16 | $567.54 (-3.51%) | $588.21 | $560.22 | 1.14 M | $43.79 B |
| 10/28/2025 | $553.92 | $593.76 (7.19%) | $594.38 | $550.92 | 1.47 M | $45.81 B |
| 10/27/2025 | $545.55 | $546.86 (0.24%) | $548.85 | $542.79 | 688.40 K | $42.20 B |
| 10/24/2025 | $543.60 | $542.29 (-0.24%) | $547.88 | $538.79 | 394.40 K | $41.84 B |
| 10/23/2025 | $536.56 | $538.75 (0.41%) | $539.19 | $533.08 | 440.30 K | $41.70 B |
| 10/22/2025 | $539.83 | $537.61 (-0.41%) | $545.74 | $535.99 | 514.60 K | $41.61 B |
| 10/21/2025 | $531.78 | $540.36 (1.61%) | $545.32 | $531.78 | 686.24 K | $41.82 B |
| 10/20/2025 | $528.68 | $536.70 (1.52%) | $538.61 | $525.31 | 603.30 K | $41.54 B |
| 10/17/2025 | $535.00 | $534.35 (-0.12%) | $536.68 | $526.07 | 861.70 K | $41.36 B |
| 10/16/2025 | $550.18 | $533.34 (-3.06%) | $550.18 | $531.78 | 773.25 K | $41.28 B |
| 10/15/2025 | $551.73 | $549.40 (-0.42%) | $554.53 | $543.49 | 511.20 K | $42.52 B |
| 10/14/2025 | $547.85 | $553.58 (1.05%) | $556.92 | $547.00 | 367.15 K | $42.85 B |
| 10/13/2025 | $548.05 | $548.35 (0.05%) | $552.45 | $545.00 | 450.20 K | $42.44 B |
| 10/10/2025 | $562.00 | $546.95 (-2.68%) | $562.81 | $546.53 | 488.24 K | $42.33 B |
| 10/09/2025 | $563.32 | $558.30 (-0.89%) | $566.76 | $557.39 | 474.45 K | $43.21 B |
| 10/08/2025 | $567.65 | $566.94 (-0.13%) | $573.63 | $563.92 | 330.80 K | $43.88 B |
| 10/07/2025 | $562.99 | $569.11 (1.09%) | $572.40 | $558.05 | 324.45 K | $44.05 B |
| 10/06/2025 | $564.06 | $564.81 (0.13%) | $568.20 | $557.73 | 396.86 K | $43.72 B |
| 10/03/2025 | $560.50 | $560.12 (-0.07%) | $563.45 | $555.00 | 386.95 K | $43.35 B |
| 10/02/2025 | $550.87 | $560.77 (1.8%) | $562.64 | $545.01 | 660.03 K | $43.40 B |
| 10/01/2025 | $567.01 | $552.59 (-2.54%) | $568.34 | $550.16 | 522.84 K | $42.77 B |
| 09/30/2025 | $566.64 | $567.41 (0.14%) | $571.87 | $562.86 | 460.72 K | $43.92 B |
| 09/29/2025 | $566.85 | $568.90 (0.36%) | $571.37 | $563.84 | 507.81 K | $44.03 B |
| 09/26/2025 | $565.82 | $565.42 (-0.07%) | $572.79 | $564.13 | 579.93 K | $43.76 B |
| 09/25/2025 | $564.00 | $564.66 (0.12%) | $566.64 | $559.05 | 484.85 K | $43.70 B |
| 09/24/2025 | $566.00 | $566.42 (0.07%) | $567.93 | $558.32 | 710.90 K | $43.84 B |
| 09/23/2025 | $566.00 | $568.94 (0.52%) | $570.97 | $565.62 | 650.82 K | $44.04 B |
| 09/22/2025 | $559.00 | $568.06 (1.62%) | $571.73 | $557.00 | 838.72 K | $43.97 B |
| 09/19/2025 | $557.96 | $559.75 (0.32%) | $562.79 | $555.00 | 1.24 M | $43.32 B |
| 09/18/2025 | $579.31 | $555.98 (-4.03%) | $579.99 | $548.09 | 1.60 M | $43.03 B |
| 09/17/2025 | $568.81 | $578.64 (1.73%) | $585.40 | $568.81 | 875.45 K | $44.79 B |
| 09/16/2025 | $576.15 | $567.02 (-1.58%) | $580.04 | $562.90 | 566.60 K | $43.89 B |
| 09/15/2025 | $584.15 | $576.61 (-1.29%) | $584.34 | $574.95 | 1.26 M | $44.63 B |
| 09/12/2025 | $584.07 | $583.25 (-0.14%) | $585.45 | $576.34 | 722.14 K | $45.14 B |
| 09/11/2025 | $565.71 | $585.48 (3.49%) | $585.84 | $564.80 | 477.04 K | $45.32 B |
| 09/10/2025 | $571.77 | $563.18 (-1.5%) | $571.77 | $558.98 | 648.75 K | $43.59 B |
| 09/09/2025 | $571.99 | $569.16 (-0.49%) | $574.50 | $567.90 | 671.20 K | $44.05 B |
| 09/08/2025 | $557.73 | $574.58 (3.02%) | $576.16 | $554.91 | 922.81 K | $44.47 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.
