5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-5.40%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
-5.42%
MSCI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $539.63 | $541.94 (0.43%) | $546.58 | $535.00 | 133.12 K | |
| 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 |
| 02/04/2026 | $575.14 | $571.02 (-0.72%) | $575.75 | $558.62 | 1.12 M | $44.06 B |
| 02/03/2026 | $611.10 | $581.48 (-4.85%) | $614.33 | $574.19 | 1.11 M | $44.87 B |
| 02/02/2026 | $608.45 | $624.75 (2.68%) | $626.28 | $601.19 | 767.50 K | $48.21 B |
| 01/30/2026 | $605.54 | $609.22 (0.61%) | $612.97 | $602.95 | 569.41 K | $47.01 B |
| 01/29/2026 | $616.26 | $608.24 (-1.3%) | $618.00 | $601.32 | 799.80 K | $46.93 B |
| 01/28/2026 | $578.45 | $614.87 (6.3%) | $621.38 | $575.79 | 995.59 K | $47.44 B |
| 01/27/2026 | $592.53 | $581.75 (-1.82%) | $595.43 | $577.74 | 550.73 K | $44.89 B |
| 01/26/2026 | $590.37 | $594.16 (0.64%) | $598.24 | $589.39 | 282.00 K | $45.84 B |
| 01/23/2026 | $589.01 | $589.76 (0.13%) | $591.45 | $584.25 | 373.10 K | $45.51 B |
| 01/22/2026 | $592.51 | $591.25 (-0.21%) | $597.61 | $586.58 | 375.10 K | $45.62 B |
| 01/21/2026 | $587.36 | $588.97 (0.27%) | $595.65 | $585.77 | 405.40 K | $45.44 B |
| 01/20/2026 | $594.44 | $584.22 (-1.72%) | $597.00 | $579.95 | 626.62 K | $45.08 B |
| 01/16/2026 | $596.60 | $602.58 (1%) | $605.62 | $594.13 | 509.50 K | $46.49 B |
| 01/15/2026 | $597.49 | $597.31 (-0.03%) | $599.17 | $591.35 | 365.98 K | $46.09 B |
| 01/14/2026 | $586.80 | $594.79 (1.36%) | $595.98 | $583.02 | 365.18 K | $45.89 B |
| 01/13/2026 | $585.30 | $587.44 (0.37%) | $589.93 | $575.23 | 415.30 K | $45.33 B |
| 01/12/2026 | $578.26 | $586.47 (1.42%) | $587.32 | $577.51 | 233.63 K | $45.25 B |
| 01/09/2026 | $581.40 | $581.16 (-0.04%) | $585.27 | $578.25 | 228.78 K | $44.84 B |
| 01/08/2026 | $578.07 | $581.33 (0.56%) | $588.55 | $576.67 | 400.80 K | $44.85 B |
| 01/07/2026 | $587.14 | $578.69 (-1.44%) | $593.64 | $578.15 | 425.40 K | $44.65 B |
| 01/06/2026 | $575.27 | $586.96 (2.03%) | $588.41 | $571.99 | 331.50 K | $45.29 B |
| 01/05/2026 | $558.26 | $577.60 (3.46%) | $584.20 | $557.00 | 628.30 K | $44.57 B |
| 01/02/2026 | $571.57 | $565.25 (-1.11%) | $574.78 | $562.29 | 409.00 K | $43.61 B |
| 12/31/2025 | $581.25 | $573.73 (-1.29%) | $582.91 | $573.38 | 324.05 K | $44.27 B |
| 12/30/2025 | $583.10 | $582.25 (-0.15%) | $586.22 | $579.31 | 373.83 K | $44.93 B |
| 12/29/2025 | $587.03 | $585.76 (-0.22%) | $587.88 | $582.06 | 320.70 K | $45.20 B |
| 12/26/2025 | $582.88 | $584.99 (0.36%) | $585.99 | $580.68 | 245.50 K | $45.14 B |
| 12/24/2025 | $581.13 | $581.75 (0.11%) | $585.00 | $579.15 | 143.50 K | $44.89 B |
| 12/23/2025 | $577.37 | $581.30 (0.68%) | $581.79 | $573.32 | 428.00 K | $44.85 B |
| 12/22/2025 | $567.10 | $576.64 (1.68%) | $580.70 | $567.10 | 520.60 K | $44.49 B |
| 12/19/2025 | $559.27 | $568.28 (1.61%) | $571.92 | $559.27 | 1.73 M | $43.85 B |
| 12/18/2025 | $563.19 | $562.40 (-0.14%) | $570.60 | $560.87 | 800.50 K | $43.39 B |
| 12/17/2025 | $551.16 | $560.97 (1.78%) | $568.28 | $550.53 | 705.30 K | $43.28 B |
| 12/16/2025 | $553.65 | $551.23 (-0.44%) | $556.52 | $549.16 | 601.02 K | $42.53 B |
| 12/15/2025 | $551.50 | $553.51 (0.36%) | $556.65 | $549.09 | 709.17 K | $42.71 B |
| 12/12/2025 | $552.26 | $551.09 (-0.21%) | $555.95 | $546.09 | 629.60 K | $42.52 B |
| 12/11/2025 | $539.10 | $549.61 (1.95%) | $550.62 | $539.10 | 685.30 K | $42.41 B |
| 12/10/2025 | $536.26 | $538.19 (0.36%) | $541.73 | $530.41 | 1.13 M | $41.53 B |
| 12/09/2025 | $539.62 | $537.22 (-0.44%) | $544.87 | $536.29 | 598.86 K | $41.45 B |
| 12/08/2025 | $535.69 | $536.90 (0.23%) | $540.54 | $534.56 | 899.92 K | $41.43 B |
| 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 |
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.
