5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+0.85%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $546.43 | $552.87 (1.18%) | $555.40 | $544.18 | 841.02 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 |
| 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 |
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.
