-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
-2.43% -
3 MONTH PERFORMANCE
+5.84% -
6 MONTH PERFORMANCE
+17.40% -
YEAR-TO-DATE PERFORMANCE
+4.88% -
1 YEAR PERFORMANCE
+13.77%
MSCI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $592.36 | $593.12 (0.13%) | $595.22 | $590.14 | 591,760 | $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 |
| 10/18/2024 | $606.44 | $608.02 (0.26%) | $610.81 | $603.69 | 267,802 | $48.09 B |
| 10/17/2024 | $611.28 | $605.81 (-0.89%) | $613.99 | $605.78 | 232,318 | $47.91 B |
| 10/16/2024 | $611.48 | $607.51 (-0.65%) | $614.96 | $602.95 | 274,206 | $48.04 B |
| 10/15/2024 | $614.00 | $613.30 (-0.11%) | $617.18 | $610.93 | 333,588 | $48.50 B |
| 10/14/2024 | $606.01 | $607.36 (0.22%) | $609.95 | $604.64 | 278,753 | $48.03 B |
| 10/11/2024 | $600.11 | $605.59 (0.91%) | $605.90 | $600.03 | 256,535 | $47.89 B |
| 10/10/2024 | $604.76 | $599.43 (-0.88%) | $606.25 | $598.59 | 246,321 | $47.41 B |
| 10/09/2024 | $601.58 | $604.43 (0.47%) | $611.19 | $597.56 | 404,717 | $47.80 B |
| 10/08/2024 | $590.43 | $596.83 (1.08%) | $599.25 | $585.21 | 411,500 | $47.20 B |
| 10/07/2024 | $586.70 | $584.49 (-0.38%) | $588.49 | $582.86 | 355,415 | $46.22 B |
| 10/04/2024 | $592.00 | $589.72 (-0.39%) | $596.72 | $583.84 | 436,100 | $46.64 B |
| 10/03/2024 | $586.95 | $588.31 (0.23%) | $590.40 | $583.58 | 542,604 | $46.53 B |
| 10/02/2024 | $579.73 | $590.37 (1.84%) | $590.77 | $579.35 | 401,518 | $46.69 B |
| 10/01/2024 | $583.50 | $575.75 (-1.33%) | $583.50 | $568.98 | 365,746 | $45.53 B |
| 09/30/2024 | $576.06 | $582.93 (1.19%) | $583.95 | $573.21 | 339,600 | $46.10 B |
| 09/27/2024 | $569.63 | $576.15 (1.14%) | $577.89 | $569.63 | 560,539 | $45.56 B |
| 09/26/2024 | $565.98 | $567.27 (0.23%) | $570.64 | $565.50 | 404,255 | $44.86 B |
| 09/25/2024 | $562.65 | $562.37 (-0.05%) | $563.86 | $559.65 | 383,253 | $44.48 B |
| 09/24/2024 | $561.45 | $560.75 (-0.12%) | $561.91 | $553.49 | 423,800 | $44.35 B |
| 09/23/2024 | $552.46 | $560.16 (1.39%) | $560.96 | $551.50 | 295,636 | $44.30 B |
| 09/20/2024 | $550.72 | $551.41 (0.13%) | $551.53 | $546.65 | 811,600 | $43.61 B |
| 09/19/2024 | $559.79 | $555.31 (-0.8%) | $560.67 | $551.75 | 449,524 | $43.92 B |
| 09/18/2024 | $553.95 | $551.57 (-0.43%) | $558.98 | $550.97 | 466,900 | $43.62 B |
| 09/17/2024 | $567.59 | $556.38 (-1.98%) | $569.35 | $555.75 | 495,000 | $44.00 B |
| 09/16/2024 | $565.84 | $566.66 (0.14%) | $570.70 | $564.79 | 407,937 | $44.81 B |
| 09/13/2024 | $562.29 | $561.93 (-0.06%) | $565.84 | $560.00 | 390,533 | $44.44 B |
| 09/12/2024 | $560.02 | $559.75 (-0.05%) | $562.08 | $554.95 | 386,349 | $44.27 B |
| 09/11/2024 | $560.83 | $562.00 (0.21%) | $563.87 | $549.04 | 423,200 | $44.45 B |
| 09/10/2024 | $560.15 | $562.35 (0.39%) | $565.27 | $555.28 | 405,000 | $44.47 B |
| 09/09/2024 | $565.29 | $558.34 (-1.23%) | $567.54 | $557.13 | 524,700 | $44.16 B |
| 09/06/2024 | $567.22 | $559.85 (-1.3%) | $572.42 | $557.80 | 429,718 | $44.28 B |
| 09/05/2024 | $574.44 | $570.66 (-0.66%) | $574.44 | $561.88 | 362,400 | $45.13 B |
| 09/04/2024 | $573.50 | $572.94 (-0.1%) | $578.13 | $568.39 | 304,400 | $45.31 B |
| 09/03/2024 | $581.53 | $573.47 (-1.39%) | $583.40 | $570.26 | 343,453 | $45.35 B |
| 08/30/2024 | $582.72 | $580.59 (-0.37%) | $585.16 | $573.22 | 325,424 | $45.92 B |
| 08/29/2024 | $581.09 | $582.09 (0.17%) | $588.67 | $578.12 | 391,409 | $46.03 B |
| 08/28/2024 | $583.24 | $580.15 (-0.53%) | $585.93 | $573.96 | 510,932 | $45.88 B |
| 08/27/2024 | $575.43 | $584.91 (1.65%) | $585.75 | $572.43 | 477,500 | $46.26 B |
| 08/26/2024 | $574.29 | $575.63 (0.23%) | $579.29 | $572.24 | 382,541 | $45.52 B |
| 08/23/2024 | $567.22 | $571.19 (0.7%) | $573.29 | $566.09 | 380,700 | $45.17 B |
| 08/22/2024 | $562.39 | $564.73 (0.42%) | $566.77 | $562.39 | 373,045 | $44.66 B |
| 08/21/2024 | $561.89 | $561.64 (-0.04%) | $563.54 | $556.60 | 477,122 | $44.42 B |
| 08/20/2024 | $561.96 | $563.00 (0.19%) | $571.60 | $557.70 | 359,123 | $44.52 B |
| 08/19/2024 | $562.40 | $560.53 (-0.33%) | $565.06 | $557.86 | 390,424 | $44.33 B |