5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-1.29%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+2.57%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $582.22 | $580.88 (-0.23%) | $583.56 | $569.16 | 825.83 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 | $43.59 B |
| 04/15/2026 | $548.35 | $560.06 (2.14%) | $562.11 | $547.10 | 425.11 K | $43.21 B |
| 04/14/2026 | $553.30 | $545.69 (-1.38%) | $556.80 | $545.23 | 566.10 K | $42.10 B |
| 04/13/2026 | $536.10 | $552.75 (3.11%) | $552.92 | $535.67 | 414.71 K | $42.65 B |
| 04/10/2026 | $541.56 | $536.48 (-0.94%) | $545.75 | $532.52 | 534.20 K | $41.39 B |
| 04/09/2026 | $552.54 | $545.88 (-1.21%) | $557.09 | $541.63 | 513.32 K | $42.12 B |
| 04/08/2026 | $555.83 | $556.93 (0.2%) | $567.49 | $554.01 | 499.00 K | $42.97 B |
| 04/07/2026 | $549.05 | $547.28 (-0.32%) | $552.96 | $546.14 | 524.50 K | $42.23 B |
| 04/06/2026 | $545.66 | $546.71 (0.19%) | $549.87 | $544.51 | 367.20 K | $42.18 B |
| 04/02/2026 | $533.89 | $544.78 (2.04%) | $546.67 | $531.45 | 351.12 K | $42.03 B |
| 04/01/2026 | $531.17 | $536.90 (1.08%) | $540.10 | $525.58 | 397.51 K | $41.43 B |
| 03/31/2026 | $541.47 | $539.01 (-0.45%) | $544.87 | $530.00 | 443.91 K | $41.59 B |
| 03/30/2026 | $526.44 | $531.88 (1.03%) | $535.51 | $524.00 | 365.05 K | $41.04 B |
| 03/27/2026 | $531.37 | $523.40 (-1.5%) | $535.00 | $520.00 | 441.80 K | $40.39 B |
| 03/26/2026 | $528.16 | $534.68 (1.23%) | $538.96 | $528.00 | 335.40 K | $41.26 B |
| 03/25/2026 | $541.31 | $530.99 (-1.91%) | $542.21 | $525.00 | 405.24 K | $40.97 B |
| 03/24/2026 | $546.62 | $537.65 (-1.64%) | $549.48 | $535.70 | 457.40 K | $41.48 B |
| 03/23/2026 | $554.61 | $551.60 (-0.54%) | $565.00 | $550.40 | 442.23 K | $42.56 B |
| 03/20/2026 | $554.17 | $552.63 (-0.28%) | $556.51 | $549.03 | 1.12 M | $42.64 B |
| 03/19/2026 | $553.50 | $556.27 (0.5%) | $559.07 | $545.66 | 519.86 K | $42.92 B |
| 03/18/2026 | $554.22 | $556.74 (0.45%) | $561.12 | $553.39 | 474.14 K | $42.96 B |
| 03/17/2026 | $560.00 | $560.41 (0.07%) | $565.86 | $557.25 | 402.80 K | $43.24 B |
| 03/16/2026 | $550.13 | $550.00 (-0.02%) | $554.24 | $546.68 | 450.51 K | $42.44 B |
| 03/13/2026 | $540.27 | $547.90 (1.41%) | $553.11 | $538.93 | 689.80 K | $42.28 B |
| 03/12/2026 | $542.02 | $536.35 (-1.05%) | $551.95 | $535.36 | 763.40 K | $41.38 B |
| 03/11/2026 | $551.98 | $547.06 (-0.89%) | $556.64 | $533.60 | 560.91 K | $42.21 B |
| 03/10/2026 | $559.92 | $550.11 (-1.75%) | $561.48 | $549.24 | 595.80 K | $42.45 B |
| 03/09/2026 | $563.64 | $564.41 (0.14%) | $567.46 | $550.17 | 541.00 K | $43.55 B |
| 03/06/2026 | $565.41 | $569.24 (0.68%) | $569.33 | $551.30 | 660.73 K | $43.92 B |
| 03/05/2026 | $568.66 | $566.21 (-0.43%) | $579.07 | $560.96 | 880.30 K | $43.69 B |
| 03/04/2026 | $566.48 | $572.37 (1.04%) | $576.04 | $559.88 | 547.40 K | $44.16 B |
| 03/03/2026 | $562.91 | $565.59 (0.48%) | $571.77 | $557.21 | 582.00 K | $43.64 B |
| 03/02/2026 | $563.05 | $573.88 (1.92%) | $575.52 | $558.46 | 435.10 K | $44.28 B |
| 02/27/2026 | $564.35 | $571.83 (1.33%) | $574.57 | $563.68 | 883.31 K | $44.12 B |
| 02/26/2026 | $560.37 | $572.87 (2.23%) | $573.24 | $558.24 | 602.76 K | $44.20 B |
| 02/25/2026 | $554.20 | $556.87 (0.48%) | $558.84 | $547.67 | 525.61 K | $42.97 B |
| 02/24/2026 | $534.66 | $548.71 (2.63%) | $552.00 | $530.28 | 967.80 K | $42.34 B |
| 02/23/2026 | $544.45 | $538.39 (-1.11%) | $548.80 | $537.14 | 533.70 K | $41.54 B |
| 02/20/2026 | $539.63 | $544.11 (0.83%) | $547.98 | $535.00 | 603.40 K | $41.98 B |
| 02/19/2026 | $541.97 | $541.12 (-0.16%) | $550.00 | $536.35 | 582.65 K | $41.75 B |
| 02/18/2026 | $534.17 | $545.25 (2.07%) | $545.89 | $530.35 | 798.57 K | $42.07 B |
| 02/17/2026 | $529.13 | $521.33 (-1.47%) | $535.35 | $512.75 | 791.70 K | $40.23 B |
| 02/13/2026 | $524.32 | $526.06 (0.33%) | $534.04 | $520.19 | 984.31 K | $40.59 B |
| 02/12/2026 | $513.14 | $522.22 (1.77%) | $527.25 | $501.08 | 1.19 M | $40.29 B |
| 02/11/2026 | $517.80 | $511.84 (-1.15%) | $520.33 | $502.31 | 1.23 M | $39.49 B |
| 02/10/2026 | $546.01 | $515.66 (-5.56%) | $558.69 | $513.03 | 1.26 M | $39.79 B |
| 02/09/2026 | $557.00 | $559.39 (0.43%) | $568.48 | $550.34 | 937.60 K | $43.16 B |
| 02/06/2026 | $569.17 | $557.78 (-2%) | $575.19 | $550.00 | 959.32 K | $43.04 B |
| 02/05/2026 | $584.05 | $565.90 (-3.11%) | $592.04 | $551.58 | 1.11 M | $43.66 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.
