5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+23.58%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+10.63%
MSCI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $612.76 | $612.02 (-0.12%) | $617.19 | $609.02 | 311,621 | $48.04 B |
| 01/16/2025 | $603.44 | $609.97 (1.08%) | $610.89 | $598.74 | 425,400 | $47.88 B |
| 01/15/2025 | $596.67 | $601.00 (0.73%) | $602.71 | $593.32 | 504,136 | $47.18 B |
| 01/14/2025 | $582.67 | $585.80 (0.54%) | $587.47 | $579.46 | 446,900 | $45.98 B |
| 01/13/2025 | $574.00 | $580.52 (1.14%) | $581.67 | $570.25 | 410,440 | $45.57 B |
| 01/10/2025 | $589.53 | $575.73 (-2.34%) | $595.00 | $573.70 | 448,000 | $45.19 B |
| 01/08/2025 | $588.05 | $602.23 (2.41%) | $602.30 | $586.11 | 417,300 | $47.27 B |
| 01/07/2025 | $594.51 | $591.33 (-0.53%) | $597.70 | $588.05 | 445,400 | $46.42 B |
| 01/06/2025 | $601.48 | $596.66 (-0.8%) | $604.93 | $596.54 | 359,569 | $46.84 B |
| 01/03/2025 | $597.88 | $601.48 (0.6%) | $602.94 | $595.94 | 243,800 | $47.22 B |
| 01/02/2025 | $601.50 | $597.13 (-0.73%) | $603.76 | $595.09 | 390,340 | $46.87 B |
| 12/31/2024 | $601.23 | $600.01 (-0.2%) | $606.23 | $598.13 | 223,964 | $47.10 B |
| 12/30/2024 | $602.07 | $599.65 (-0.4%) | $602.26 | $595.07 | 358,415 | $47.07 B |
| 12/27/2024 | $607.00 | $609.59 (0.43%) | $611.93 | $603.33 | 245,464 | $47.85 B |
| 12/26/2024 | $604.86 | $610.97 (1.01%) | $613.56 | $604.86 | 221,117 | $47.96 B |
| 12/24/2024 | $607.31 | $607.91 (0.1%) | $607.91 | $602.99 | 157,410 | $47.72 B |
| 12/23/2024 | $601.67 | $605.42 (0.62%) | $607.10 | $598.96 | 302,946 | $47.52 B |
| 12/20/2024 | $597.48 | $604.80 (1.23%) | $606.74 | $596.16 | 828,465 | $47.48 B |
| 12/19/2024 | $596.19 | $600.58 (0.74%) | $606.20 | $593.26 | 508,483 | $47.14 B |
| 12/18/2024 | $619.06 | $597.90 (-3.42%) | $620.30 | $597.30 | 715,457 | $46.93 B |
| 12/17/2024 | $617.67 | $611.50 (-1%) | $619.44 | $610.39 | 555,060 | $48.00 B |
| 12/16/2024 | $625.04 | $618.38 (-1.07%) | $627.29 | $617.03 | 506,650 | $48.54 B |
| 12/13/2024 | $635.00 | $625.10 (-1.56%) | $636.22 | $620.32 | 380,860 | $49.07 B |
| 12/12/2024 | $638.94 | $635.99 (-0.46%) | $642.45 | $634.06 | 430,381 | $49.92 B |
| 12/11/2024 | $631.51 | $629.61 (-0.3%) | $638.76 | $629.03 | 455,137 | $49.42 B |
| 12/10/2024 | $617.90 | $629.01 (1.8%) | $635.74 | $617.33 | 483,954 | $49.38 B |
| 12/09/2024 | $618.54 | $618.50 (-0.01%) | $620.98 | $612.23 | 323,900 | $48.55 B |
| 12/06/2024 | $609.17 | $617.18 (1.31%) | $619.75 | $609.17 | 484,447 | $48.45 B |
| 12/05/2024 | $610.26 | $609.91 (-0.06%) | $616.39 | $608.72 | 402,000 | $47.88 B |
| 12/04/2024 | $605.82 | $615.93 (1.67%) | $617.48 | $605.82 | 371,916 | $48.35 B |
| 12/03/2024 | $608.58 | $608.10 (-0.08%) | $613.64 | $607.17 | 307,900 | $47.74 B |
| 12/02/2024 | $608.01 | $608.97 (0.16%) | $610.06 | $601.76 | 347,300 | $47.80 B |
| 11/29/2024 | $605.17 | $609.63 (0.74%) | $611.08 | $605.17 | 204,400 | $47.86 B |
| 11/27/2024 | $604.20 | $604.96 (0.13%) | $607.41 | $601.18 | 345,537 | $47.49 B |
| 11/26/2024 | $593.69 | $601.96 (1.39%) | $603.07 | $592.46 | 362,343 | $47.25 B |
| 11/25/2024 | $592.75 | $592.73 (-0%) | $596.55 | $589.59 | 575,642 | $46.53 B |
| 11/22/2024 | $579.23 | $589.57 (1.79%) | $590.61 | $578.88 | 437,014 | $46.28 B |
| 11/21/2024 | $587.99 | $581.34 (-1.13%) | $587.99 | $580.02 | 685,600 | $45.63 B |
| 11/20/2024 | $600.93 | $582.00 (-3.15%) | $603.32 | $576.88 | 888,900 | $45.69 B |
| 11/19/2024 | $591.56 | $597.13 (0.94%) | $602.04 | $590.00 | 457,235 | $46.87 B |
| 11/18/2024 | $592.36 | $593.12 (0.13%) | $595.22 | $590.14 | 653,300 | $46.56 B |
| 11/15/2024 | $599.44 | $593.86 (-0.93%) | $603.73 | $593.35 | 525,037 | $46.62 B |
| 11/14/2024 | $608.41 | $606.14 (-0.37%) | $616.97 | $605.04 | 354,511 | $47.58 B |
| 11/13/2024 | $605.07 | $610.53 (0.9%) | $621.46 | $604.42 | 583,511 | $47.93 B |
| 11/12/2024 | $595.91 | $602.64 (1.13%) | $606.01 | $594.15 | 404,400 | $47.31 B |
| 11/11/2024 | $594.59 | $597.25 (0.45%) | $602.90 | $594.32 | 441,600 | $46.88 B |
| 11/08/2024 | $577.47 | $594.00 (2.86%) | $596.71 | $575.63 | 781,500 | $46.98 B |
| 11/07/2024 | $579.24 | $575.66 (-0.62%) | $579.63 | $572.02 | 658,200 | $45.53 B |
| 11/06/2024 | $593.07 | $574.82 (-3.08%) | $595.00 | $559.63 | 1.25 M | $45.46 B |
| 11/05/2024 | $590.42 | $588.32 (-0.36%) | $596.61 | $585.10 | 537,856 | $46.53 B |
| 11/04/2024 | $577.50 | $589.34 (2.05%) | $590.46 | $575.31 | 387,017 | $46.61 B |
| 11/01/2024 | $570.65 | $577.95 (1.28%) | $578.93 | $570.19 | 369,472 | $45.71 B |
| 10/31/2024 | $570.30 | $571.20 (0.16%) | $577.45 | $569.00 | 545,300 | $45.17 B |
| 10/30/2024 | $582.01 | $569.09 (-2.22%) | $588.47 | $565.82 | 747,111 | $45.01 B |
| 10/29/2024 | $609.40 | $578.93 (-5%) | $631.70 | $573.37 | 1.46 M | $45.78 B |
| 10/28/2024 | $593.07 | $595.27 (0.37%) | $596.58 | $590.40 | 490,871 | $47.08 B |
| 10/25/2024 | $594.03 | $588.72 (-0.89%) | $595.86 | $585.33 | 391,600 | $46.56 B |
| 10/24/2024 | $593.77 | $590.25 (-0.59%) | $596.03 | $585.54 | 365,425 | $46.68 B |
| 10/23/2024 | $603.00 | $596.38 (-1.1%) | $605.00 | $592.64 | 281,200 | $47.16 B |
| 10/22/2024 | $600.00 | $604.08 (0.68%) | $605.27 | $597.73 | 253,700 | $47.77 B |
| 10/21/2024 | $602.75 | $603.81 (0.18%) | $607.71 | $598.81 | 344,010 | $47.75 B |