Dark

MSCI
MSCI, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

538.67USD-0.202%(-1.09)658,064

539.05Bid 572.73Ask 33.68Spread

Pre-market

Sep 29, 2026 8:25:30 AM EDT

541.02USD+0.233%(+1.26)0

After-hours

Sep 30, 2026 4:23:30 PM EDT

538.66USD-0.002%(-0.01)6,083

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	536.1900	546.6600	536.1900	538.6700	-0.202%	658,064	0.000%
2026-09-29	537.3200	540.4600	533.4500	539.7600	-0.545%	603,981	-0.202%
2026-09-28	547.0000	547.0000	540.4300	542.7200	-1.567%	602,035	-0.746%
2026-09-25	552.0700	555.9500	547.4800	551.3600	-0.849%	460,170	-2.302%
2026-09-24	557.7200	563.2700	552.0300	556.0800	+0.068%	541,145	-3.131%
2026-09-23	548.1100	559.1479	545.0100	555.7000	+1.243%	611,737	-3.065%
2026-09-22	558.1100	559.3525	547.8500	548.8800	-1.805%	748,099	-1.860%
2026-09-21	556.3400	559.9300	552.3343	558.9700	+1.103%	430,745	-3.632%
2026-09-18	546.4300	555.3975	544.1800	552.8700	+0.619%	841,579	-2.568%
2026-09-17	543.7300	552.8800	542.1000	549.4700	+1.639%	687,764	-1.966%
2026-09-16	546.1300	548.6800	537.3600	540.6100	-0.733%	648,067	-0.359%
2026-09-15	550.0600	553.6500	543.4800	544.6000	-1.635%	524,400	-1.089%
2026-09-14	561.5500	564.7675	542.6300	553.6500	-0.173%	823,323	-2.706%
2026-09-11	552.5600	556.5100	545.6950	554.6100	+1.280%	425,427	-2.874%
2026-09-10	554.2400	555.8000	545.1200	547.6000	-1.251%	493,479	-1.631%
2026-09-09	549.8500	556.6100	545.5600	554.5400	+0.571%	505,861	-2.862%
2026-09-08	569.3400	569.3400	550.1500	551.3900	-3.773%	515,941	-2.307%
2026-09-04	566.5600	573.4100	560.4600	573.0100	-0.285%	477,328	-5.993%
2026-09-03	567.8200	576.3900	564.4600	574.6500	+2.501%	297,414	-6.261%
2026-09-02	563.1300	565.7100	555.0100	560.6300	-0.437%	397,230	-3.917%
2026-09-01	568.8300	572.7500	559.6900	563.0900	-1.323%	355,576	-4.337%
2026-08-31	567.1400	573.0500	564.0600	570.6400	-0.021%	427,000	-5.602%
2026-08-28	570.8500	576.5500	569.8600	570.7600	+0.283%	270,102	-5.622%
2026-08-27	564.4300	572.5800	564.4300	569.1500	+0.874%	530,828	-5.355%
2026-08-26	560.1300	568.1300	560.0102	564.2200	+0.041%	273,346	-4.528%
2026-08-25	563.4100	570.0800	560.7250	563.9900	-1.290%	374,285	-4.489%
2026-08-24	564.3600	572.4700	562.7500	571.3600	+1.397%	409,126	-5.721%
2026-08-21	568.5700	574.9800	562.6800	563.4900	-0.925%	436,997	-4.405%
2026-08-20	563.4200	572.4300	561.7900	568.7500	+0.616%	676,483	-5.289%
2026-08-19	561.7500	575.6550	560.4303	565.2700	+0.444%	636,823	-4.706%
2026-08-18	558.9400	566.8550	554.0400	562.7700	+2.195%	957,191	-4.282%
2026-08-17	561.4300	569.6850	550.5200	550.6800	-3.242%	634,220	-2.181%
2026-08-14	572.5000	572.7550	567.0590	569.1300	-1.062%	534,013	-5.352%
2026-08-13	562.0500	579.3600	555.1100	575.2400	+2.172%	689,815	-6.357%
2026-08-12	556.8100	565.3000	556.0000	563.0100	+0.231%	879,712	-4.323%
2026-08-11	561.9700	565.3300	558.8050	561.7100	-0.243%	708,586	-4.102%
2026-08-10	558.6900	570.2400	558.5600	563.0800	-0.016%	892,255	-4.335%
2026-08-07	567.2700	571.4300	560.8500	563.1700	-0.716%	617,276	-4.350%
2026-08-06	570.0000	574.2700	563.9600	567.2300	-0.811%	667,721	-5.035%
2026-08-05	578.5300	581.7900	568.1900	571.8700	+0.070%	598,520	-5.806%
2026-08-04	573.6600	582.9050	570.0300	571.4700	-0.515%	827,928	-5.740%
2026-08-03	577.9600	582.1950	569.5900	574.4300	+0.383%	418,619	-6.225%
2026-07-31	570.7700	580.4900	566.7900	572.2400	-0.608%	616,898	-5.866%
2026-07-30	575.6200	585.4050	566.9900	575.7400	-1.232%	707,767	-6.439%
2026-07-29	580.9300	589.9900	578.0200	582.9200	+0.609%	547,534	-7.591%
2026-07-28	575.2800	585.5500	568.4201	579.3900	+1.464%	760,360	-7.028%
2026-07-27	560.5300	573.8600	557.4950	571.0300	+3.675%	720,623	-5.667%
2026-07-24	559.5100	561.1900	549.5900	550.7900	-0.311%	1,139,266	-2.200%
2026-07-23	563.1700	567.7700	548.9200	552.5100	-3.230%	1,372,033	-2.505%
2026-07-22	555.0100	572.0000	555.0100	570.9500	+1.640%	1,176,100	-5.654%
2026-07-21	561.0000	578.7800	548.0100	561.7400	-10.137%	2,010,246	-4.107%
2026-07-20	627.6300	631.6950	621.0700	625.1100	-0.565%	750,573	-13.828%
2026-07-17	637.0800	644.7700	622.2300	628.6600	-1.346%	680,883	-14.315%
2026-07-16	625.0600	637.2500	623.4350	637.2400	+2.488%	511,503	-15.468%
2026-07-15	618.9400	631.3300	610.1706	621.7700	+1.691%	476,240	-13.365%
2026-07-14	610.0000	613.8099	602.1603	611.4300	-1.419%	483,811	-11.900%
2026-07-13	612.0400	620.6800	605.6004	620.2300	+2.567%	448,754	-13.150%
2026-07-10	613.5300	615.8250	601.2000	604.7100	+0.225%	267,773	-10.921%
2026-07-09	602.4400	610.0000	592.9500	603.3500	-0.146%	471,033	-10.720%
2026-07-08	604.2100	610.0000	594.6400	604.2300	-0.635%	493,830	-10.850%
2026-07-07	616.9000	619.9700	606.9875	608.0900	-0.969%	677,780	-11.416%
2026-07-06	602.3100	614.4500	589.3000	614.0400	+1.812%	422,868	-12.274%
2026-07-02	592.1000	603.8400	586.0350	603.1100	+3.622%	522,661	-10.685%
2026-07-01	564.0300	589.7700	564.0300	582.0300	+3.927%	888,325	-7.450%
2026-06-30	553.1000	562.6100	545.5200	560.0400	+0.366%	666,355	-3.816%
2026-06-29	561.9000	568.9299	552.9900	558.0000	+0.568%	901,873	-3.464%
2026-06-26	548.8000	566.1600	545.6800	554.8500	+1.890%	2,592,777	-2.916%
2026-06-25	575.8700	579.4600	542.3300	544.5600	-5.670%	926,893	-1.082%
2026-06-24	585.0500	587.8700	577.1200	577.2900	-0.726%	688,730	-6.690%
2026-06-23	586.7000	590.1250	578.0400	581.5100	+0.114%	711,461	-7.367%
2026-06-22	579.0500	582.9900	567.5500	580.8500	-0.059%	697,801	-7.262%
2026-06-18	600.3000	600.3000	580.0000	581.1900	-2.630%	1,002,746	-7.316%
2026-06-17	604.6900	610.4900	590.8900	596.8900	-1.853%	585,080	-9.754%
2026-06-16	618.8400	618.8400	603.3800	608.1600	-0.492%	490,583	-11.426%
2026-06-15	600.2000	615.4500	598.7600	611.1700	+2.011%	539,642	-11.862%
2026-06-12	599.0000	600.8100	588.3100	599.1200	+0.809%	390,160	-10.090%
2026-06-11	607.0900	609.3000	593.4150	594.3100	-2.335%	408,184	-9.362%
2026-06-10	604.5600	609.5900	593.9401	608.5200	+0.161%	331,904	-11.479%
2026-06-09	602.1600	610.1000	594.0000	607.5400	+0.763%	388,231	-11.336%
2026-06-08	612.5600	612.5600	600.5000	602.9400	-2.034%	553,688	-10.659%
2026-06-05	621.4100	624.8900	612.4400	615.4600	-0.551%	457,921	-12.477%
2026-06-04	623.3400	627.4400	616.6500	618.8700	+0.862%	445,711	-12.959%
2026-06-03	625.6200	625.8600	613.0600	613.5800	-2.648%	831,649	-12.209%
2026-06-02	638.1100	641.0000	622.0400	630.2700	-2.106%	974,620	-14.533%
2026-06-01	633.6900	644.6775	631.3900	643.8300	+1.972%	766,158	-16.334%
2026-05-29	627.0800	640.2700	623.0000	631.3800	+0.776%	1,096,917	-14.684%
2026-05-28	604.1100	627.0100	602.0000	626.5200	+3.820%	1,200,477	-14.022%
2026-05-27	598.0000	607.2600	594.1900	603.4700	+2.540%	786,462	-10.738%
2026-05-26	586.3000	592.7100	579.2550	588.5200	-0.005%	566,731	-8.470%
2026-05-22	583.6800	591.4399	580.0000	588.5500	+1.066%	412,310	-8.475%
2026-05-21	577.8800	585.6400	572.8600	582.3400	+0.064%	446,406	-7.499%
2026-05-20	576.0000	587.1050	569.1800	581.9700	+0.741%	540,525	-7.440%
2026-05-19	591.9900	596.5000	577.5500	577.6900	-1.102%	865,517	-6.754%
2026-05-18	561.9500	585.1300	561.9500	584.1300	+3.990%	558,093	-7.783%
2026-05-15	570.4900	577.1000	558.4700	561.7200	-1.399%	566,817	-4.103%
2026-05-14	571.0000	573.4800	565.6550	569.6900	-0.214%	627,354	-5.445%
2026-05-13	576.0000	581.3459	554.5075	570.9100	-1.752%	690,351	-5.647%
2026-05-12	587.3100	589.8800	576.1100	581.0900	-0.606%	850,670	-7.300%
2026-05-11	582.7400	588.0200	578.1700	584.6300	-0.135%	664,633	-7.861%
2026-05-08	589.1300	590.5050	577.4450	585.4200	-0.501%	625,185	-7.986%
2026-05-07	581.9300	592.7150	580.6600	588.3700	+1.070%	670,715	-8.447%
2026-05-06	578.2600	584.5400	573.6200	582.1400	+0.217%	834,235	-7.467%
2026-05-05	582.2200	583.5600	569.1600	580.8800	-0.239%	831,826	-7.267%
2026-05-04	591.5500	595.8000	580.7850	582.2700	-1.117%	337,839	-7.488%
2026-05-01	596.7100	602.0500	588.3600	588.8500	-0.433%	266,855	-8.522%
2026-04-30	591.5200	593.4900	584.9250	591.4100	-1.124%	598,316	-8.918%
2026-04-29	593.9300	599.9900	587.0000	598.1300	+0.563%	614,188	-9.941%
2026-04-28	599.8800	602.8800	593.4000	594.7800	+0.636%	629,755	-9.434%
2026-04-27	590.4600	599.7100	589.1000	591.0200	-0.282%	549,074	-8.858%
2026-04-24	595.0000	598.3600	589.6700	592.6900	-0.890%	389,291	-9.114%
2026-04-23	609.3300	611.0505	581.6850	598.0100	-1.650%	778,591	-9.923%
2026-04-22	608.0000	621.2900	605.0000	608.0400	+1.783%	899,088	-11.409%
2026-04-21	572.8700	604.0799	570.7500	597.3900	+5.369%	1,418,261	-9.829%
2026-04-20	568.5500	570.4300	556.3600	566.9500	-0.281%	584,017	-4.988%
2026-04-17	569.0200	572.9000	562.8900	568.5500	+0.646%	804,484	-5.255%
2026-04-16	564.9200	567.7850	561.8100	564.9000	+0.864%	439,004	-4.643%
2026-04-15	548.3500	562.1100	547.1000	560.0600	+2.633%	425,113	-3.819%
2026-04-14	553.3000	556.8000	545.2300	545.6900	-1.277%	566,062	-1.286%
2026-04-13	536.1000	552.9200	535.6700	552.7500	+3.033%	414,710	-2.547%
2026-04-10	541.5600	545.7500	532.5200	536.4800	-1.722%	534,192	+0.408%
2026-04-09	552.5400	557.0900	541.6300	545.8800	-1.984%	513,324	-1.321%
2026-04-08	555.8300	567.4900	554.0080	556.9300	+1.763%	498,977	-3.279%
2026-04-07	549.0500	552.9600	546.1420	547.2800	+0.104%	524,504	-1.573%
2026-04-06	545.6600	549.8700	544.5101	546.7100	+0.354%	367,200	-1.471%
2026-04-02	533.8900	546.6650	531.4450	544.7800	+1.468%	351,122	-1.122%
2026-04-01	531.1700	540.1000	525.5750	536.9000	-0.391%	397,515	+0.330%
2026-03-31	541.4700	544.8700	530.0000	539.0100	+1.341%	443,912	-0.063%
2026-03-30	526.4400	535.5050	524.0000	531.8800	+1.620%	365,052	+1.277%
2026-03-27	531.3700	535.0000	520.0000	523.4000	-2.110%	441,779	+2.917%
2026-03-26	528.1600	538.9600	528.0000	534.6800	+0.695%	335,385	+0.746%
2026-03-25	541.3100	542.2100	525.0000	530.9900	-1.239%	405,238	+1.446%
2026-03-24	546.6200	549.4820	535.7000	537.6500	-2.529%	457,387	+0.190%
2026-03-23	554.6100	565.0000	550.4000	551.6000	-0.186%	442,235	-2.344%
2026-03-20	554.1700	556.5100	549.0300	552.6300	-0.654%	1,122,193	-2.526%
2026-03-19	553.5000	559.0697	545.6600	556.2700	-0.084%	519,861	-3.164%
2026-03-18	554.2200	561.1200	553.3850	556.7400	-0.655%	474,139	-3.246%
2026-03-17	560.0000	565.8600	557.2500	560.4100	+1.893%	402,773	-3.879%
2026-03-16	550.1300	554.2400	546.6800	550.0000	+0.383%	450,514	-2.060%
2026-03-13	540.2700	553.1100	538.9300	547.9000	+2.153%	689,796	-1.685%
2026-03-12	542.0200	551.9500	535.3600	536.3500	-1.958%	763,403	+0.433%
2026-03-11	551.9800	556.6350	533.6000	547.0600	-0.554%	560,906	-1.534%
2026-03-10	559.9200	561.4800	549.2400	550.1100	-2.534%	595,799	-2.080%
2026-03-09	563.6400	567.4600	550.1700	564.4100	-0.848%	541,002	-4.561%
2026-03-06	565.4100	569.3300	551.3000	569.2400	+0.535%	660,733	-5.370%
2026-03-05	568.6600	579.0700	560.9550	566.2100	-1.076%	880,260	-4.864%
2026-03-04	566.4800	576.0400	559.8804	572.3700	+1.199%	547,360	-5.888%
2026-03-03	562.9100	571.7650	557.2100	565.5900	-1.445%	581,990	-4.760%
2026-03-02	563.0500	575.5150	558.4600	573.8800	+0.358%	434,905	-6.135%
2026-02-27	564.3500	574.5700	563.6800	571.8300	-0.182%	914,373	-5.799%
2026-02-26	560.3700	573.2400	558.2400	572.8700	+2.873%	601,124	-5.970%
2026-02-25	554.2000	558.8400	547.6700	556.8700	+1.487%	525,609	-3.268%
2026-02-24	534.6600	552.0000	530.2800	548.7100	+1.917%	967,768	-1.830%
2026-02-23	544.4500	548.8000	537.1400	538.3900	-1.051%	533,687	+0.052%
2026-02-20	539.6300	547.9800	535.0000	544.1100	+0.553%	603,401	-1.000%
2026-02-19	541.9700	550.0000	536.3500	541.1200	-0.757%	582,648	-0.453%
2026-02-18	534.1700	545.8900	530.3500	545.2500	+4.588%	798,569	-1.207%
2026-02-17	529.1300	535.3500	512.7500	521.3300	-0.899%	791,600	+3.326%
2026-02-13	524.3200	534.0400	520.1901	526.0600	+0.735%	984,300	+2.397%
2026-02-12	513.1400	527.2500	501.0800	522.2200	+2.028%	1,191,660	+3.150%
2026-02-11	517.8000	520.3300	502.3050	511.8400	-0.741%	1,228,878	+5.242%
2026-02-10	546.0100	558.6900	513.0300	515.6600	-7.817%	1,259,266	+4.462%
2026-02-09	557.0000	568.4800	550.3400	559.3900	+0.289%	937,559	-3.704%
2026-02-06	569.1700	575.1900	550.0000	557.7800	-1.435%	959,281	-3.426%
2026-02-05	584.0500	592.0400	551.5800	565.9000	-0.897%	1,106,206	-4.812%
2026-02-04	575.1400	575.7500	558.6200	571.0200	-1.799%	1,116,788	-5.665%
2026-02-03	611.1000	614.3300	574.1900	581.4800	-6.926%	1,110,146	-7.362%
2026-02-02	608.4500	626.2800	601.1900	624.7500	+2.549%	767,422	-13.778%
2026-01-30	605.5400	612.9699	602.9500	609.2200	+0.161%	569,413	-11.580%
2026-01-29	616.2600	618.0000	601.3200	608.2400	-1.078%	799,785	-11.438%
2026-01-28	578.4500	621.3774	575.7900	614.8700	+5.693%	995,588	-12.393%
2026-01-27	592.5300	595.4350	577.7400	581.7500	-2.089%	550,726	-7.405%
2026-01-26	590.3700	598.2398	589.3900	594.1600	+0.746%	281,646	-9.339%
2026-01-23	589.0100	591.4450	584.2500	589.7600	-0.252%	373,074	-8.663%
2026-01-22	592.5100	597.6100	586.5800	591.2500	+0.387%	375,092	-8.893%
2026-01-21	587.3600	595.6450	585.7700	588.9700	+0.813%	405,326	-8.540%
2026-01-20	594.4400	596.9999	579.9500	584.2200	-3.047%	626,617	-7.797%
2026-01-16	596.6000	605.6200	594.1300	602.5800	+0.882%	509,427	-10.606%
2026-01-15	597.4900	599.1750	591.3500	597.3100	+0.424%	365,985	-9.817%
2026-01-14	586.8000	595.9750	583.0200	594.7900	+1.251%	365,173	-9.435%
2026-01-13	585.3000	589.9300	575.2300	587.4400	+0.165%	414,763	-8.302%
2026-01-12	578.2600	587.3200	577.5100	586.4700	+0.914%	233,633	-8.150%
2026-01-09	581.4000	585.2650	578.2500	581.1600	-0.029%	227,115	-7.311%
2026-01-08	578.0700	588.5500	576.6700	581.3300	+0.456%	400,806	-7.338%
2026-01-07	587.1400	593.6400	578.1500	578.6900	-1.409%	425,369	-6.916%
2026-01-06	575.2700	588.4100	571.9900	586.9600	+1.620%	331,496	-8.227%
2026-01-05	558.2600	584.2000	557.0000	577.6000	+2.185%	628,301	-6.740%
2026-01-02	571.5700	574.7750	562.2850	565.2500	-1.478%	408,963	-4.702%
2025-12-31	581.2500	582.9100	573.3750	573.7300	-1.463%	324,045	-6.111%
2025-12-30	583.1000	586.2199	579.3100	582.2500	-0.599%	373,835	-7.485%
2025-12-29	587.0300	587.8800	582.0600	585.7600	+0.132%	320,697	-8.039%
2025-12-26	582.8800	585.9900	580.6800	584.9900	+0.557%	245,470	-7.918%
2025-12-24	581.1300	585.0000	579.1450	581.7500	+0.077%	143,471	-7.405%
2025-12-23	577.3700	581.7900	573.3200	581.3000	+0.808%	427,984	-7.334%
2025-12-22	567.1000	580.6950	567.1000	576.6400	+1.471%	520,602	-6.585%
2025-12-19	559.2700	571.9200	559.2700	568.2800	+1.046%	1,726,476	-5.210%
2025-12-18	563.1900	570.5950	560.8700	562.4000	+0.255%	800,476	-4.219%
2025-12-17	551.1600	568.2800	550.5300	560.9700	+1.767%	705,298	-3.975%
2025-12-16	553.6500	556.5150	549.1600	551.2300	-0.412%	601,017	-2.279%
2025-12-15	551.5000	556.6500	549.0900	553.5100	+0.439%	709,173	-2.681%
2025-12-12	552.2600	555.9500	546.0900	551.0900	+0.269%	629,577	-2.254%
2025-12-11	539.1000	550.6200	539.1000	549.6100	+2.122%	685,290	-1.991%
2025-12-10	536.2600	541.7300	530.4100	538.1900	+0.181%	1,128,805	+0.089%
2025-12-09	539.6200	544.8700	536.2900	537.2200	+0.060%	598,859	+0.270%
2025-12-08	535.6900	540.5450	534.5600	536.9000	-0.253%	899,921	+0.330%
2025-12-05	540.0000	544.1420	531.4900	538.2600	-0.479%	797,661	+0.076%
2025-12-04	545.1200	550.0000	538.2600	540.8500	-0.863%	816,252	-0.403%
2025-12-03	546.1100	553.4400	545.0000	545.5600	-0.316%	994,782	-1.263%
2025-12-02	558.9800	561.4950	546.7100	547.2900	-2.210%	750,291	-1.575%
2025-12-01	559.8100	565.7900	558.1600	559.6600	-0.720%	650,028	-3.750%
2025-11-28	564.1900	567.2100	560.6400	563.7200	+0.174%	249,661	-4.444%
2025-11-26	560.6800	566.9900	556.6000	562.7400	-0.032%	575,131	-4.277%
2025-11-25	556.7700	565.2300	556.0600	562.9200	+1.135%	617,866	-4.308%
2025-11-24	561.2300	567.4100	556.2500	556.6000	-0.959%	822,091	-3.221%
2025-11-21	561.3900	570.9100	559.6250	561.9900	+0.341%	578,042	-4.150%
2025-11-20	564.9600	568.6300	558.6950	560.0800	+0.088%	572,301	-3.823%
2025-11-19	554.8500	563.4300	554.7300	559.5900	+0.496%	483,959	-3.738%
2025-11-18	554.8500	562.2800	550.0100	556.8300	-0.197%	655,731	-3.261%
2025-11-17	562.1500	570.4800	556.0600	557.9300	-1.278%	674,196	-3.452%
2025-11-14	572.0100	573.6000	564.5200	565.1500	-1.428%	423,484	-4.685%
2025-11-13	575.9800	578.0900	569.6200	573.3400	-1.281%	530,767	-6.047%
2025-11-12	585.7900	591.0000	580.0300	580.7800	-0.618%	620,708	-7.251%
2025-11-11	579.0800	587.3600	576.4000	584.3900	+1.290%	366,289	-7.824%
2025-11-10	581.8600	582.1500	572.5350	576.9500	-1.012%	683,894	-6.635%
2025-11-07	578.0300	583.6700	576.8500	582.8500	+0.424%	552,554	-7.580%
2025-11-06	569.3400	581.9750	567.1200	580.3900	+1.479%	709,097	-7.188%
2025-11-05	572.7600	579.8000	570.7200	571.9300	-0.517%	651,969	-5.815%
2025-11-04	583.3500	583.6800	570.2200	574.9000	-1.067%	890,812	-6.302%
2025-11-03	586.7100	588.4500	577.8000	581.1000	-1.266%	544,224	-7.302%
2025-10-31	579.1600	591.4700	576.5775	588.5500	+0.928%	871,425	-8.475%
2025-10-30	568.5700	589.2000	568.1700	583.1400	+2.749%	697,761	-7.626%
2025-10-29	588.1600	588.2125	560.2194	567.5400	-4.416%	1,140,390	-5.087%
2025-10-28	553.9200	594.3750	550.9250	593.7600	+8.576%	1,465,913	-9.278%
2025-10-27	545.5500	548.8450	542.7850	546.8600	+0.843%	688,398	-1.498%
2025-10-24	543.6000	547.8800	538.7900	542.2900	+0.657%	394,370	-0.668%
2025-10-23	536.5600	539.1900	533.0800	538.7500	+0.212%	440,272	-0.015%
2025-10-22	539.8300	545.7400	535.9900	537.6100	-0.509%	514,582	+0.197%
2025-10-21	531.7800	545.3200	531.7800	540.3600	+0.682%	686,239	-0.313%
2025-10-20	528.6800	538.6100	525.3100	536.7000	+0.440%	603,297	+0.367%
2025-10-17	535.0000	536.6800	526.0670	534.3500	+0.189%	861,700	+0.808%
2025-10-16	550.1800	550.1800	531.7800	533.3400	-2.923%	773,251	+0.999%
2025-10-15	551.7300	554.5300	543.4900	549.4000	-0.755%	511,204	-1.953%
2025-10-14	547.8500	556.9200	546.9950	553.5800	+0.954%	367,149	-2.693%
2025-10-13	548.0500	552.4500	545.0000	548.3500	+0.256%	450,178	-1.765%
2025-10-10	562.0000	562.8075	546.5250	546.9500	-2.033%	488,235	-1.514%
2025-10-09	563.3200	566.7600	557.3900	558.3000	-1.524%	474,446	-3.516%
2025-10-08	567.6500	573.6300	563.9200	566.9400	-0.381%	330,776	-4.986%
2025-10-07	562.9900	572.3950	558.0550	569.1100	+0.761%	324,451	-5.349%
2025-10-06	564.0600	568.2000	557.7250	564.8100	+0.837%	396,859	-4.628%
2025-10-03	560.5000	563.4500	554.9950	560.1200	-0.116%	386,945	-3.830%
2025-10-02	550.8700	562.6400	545.0100	560.7700	+1.480%	660,029	-3.941%
2025-10-01	567.0100	568.3400	550.1600	552.5900	-2.612%	522,838	-2.519%
2025-09-30	566.6400	571.8699	562.8600	567.4100	-0.262%	460,715	-5.065%
2025-09-29	566.8500	571.3700	563.8400	568.9000	+0.615%	507,805	-5.314%
2025-09-26	565.8200	572.7900	564.1250	565.4200	+0.135%	579,929	-4.731%
2025-09-25	564.0000	566.6400	559.0500	564.6600	-0.311%	484,848	-4.603%
2025-09-24	566.0000	567.9300	558.3200	566.4200	-0.443%	710,883	-4.899%
2025-09-23	566.0000	570.9700	565.6200	568.9400	+0.155%	650,819	-5.320%
2025-09-22	559.0000	571.7300	557.0000	568.0600	+1.485%	838,721	-5.174%
2025-09-19	557.9600	562.7900	555.0000	559.7500	+0.678%	1,237,064	-3.766%
2025-09-18	579.3100	579.9900	548.0850	555.9800	-3.916%	1,599,019	-3.113%
2025-09-17	568.8100	585.3999	568.8100	578.6400	+2.049%	875,452	-6.908%
2025-09-16	576.1500	580.0413	562.9000	567.0200	-1.663%	566,601	-5.000%
2025-09-15	584.1500	584.3400	574.9450	576.6100	-1.138%	1,255,962	-6.580%
2025-09-12	584.0700	585.4500	576.3400	583.2500	-0.381%	722,142	-7.643%
2025-09-11	565.7100	585.8400	564.8050	585.4800	+3.960%	477,035	-7.995%
2025-09-10	571.7700	571.7700	558.9800	563.1800	-1.051%	648,745	-4.352%
2025-09-09	571.9900	574.5000	567.9000	569.1600	-0.943%	671,176	-5.357%
2025-09-08	557.7300	576.1558	554.9050	574.5800	+3.500%	922,809	-6.250%
2025-09-05	558.3600	561.5900	554.0000	555.1500	-0.366%	626,844	-2.969%
2025-09-04	554.1000	557.5950	551.0000	557.1900	+1.012%	590,626	-3.324%
2025-09-03	552.6000	558.4400	549.0900	551.6100	-0.415%	898,662	-2.346%
2025-09-02	560.6600	565.7900	548.0001	553.9100	-2.433%	845,436	-2.751%
2025-08-29	568.8000	571.6400	565.5300	567.7200	-0.146%	499,006	-5.117%
2025-08-28	571.0500	572.1300	568.3900	568.5500	-0.281%	521,744	-5.255%
2025-08-27	571.4900	575.2700	569.7100	570.1500	-0.224%	333,064	-5.521%
2025-08-26	572.8800	572.9100	562.9350	571.4300	-0.399%	425,113	-5.733%
2025-08-25	573.4600	577.4500	569.9300	573.7200	-0.193%	532,526	-6.109%
2025-08-22	571.1200	580.2300	566.6875	574.8300	+1.333%	380,106	-6.291%
2025-08-21	570.6100	572.1200	565.9850	567.2700	-1.215%	535,635	-5.042%
2025-08-20	567.6300	574.4100	562.5960	574.2500	+1.072%	577,290	-6.196%
2025-08-19	556.0000	570.0100	555.3300	568.1600	+2.248%	685,213	-5.190%
2025-08-18	556.0200	561.7300	555.0200	555.6700	-0.242%	709,959	-3.059%
2025-08-15	564.2600	566.8500	555.9600	557.0200	-1.538%	372,334	-3.294%
2025-08-14	564.2100	566.6000	560.3000	565.7200	-0.301%	362,929	-4.782%
2025-08-13	554.0000	567.8900	552.4900	567.4300	+3.139%	542,957	-5.068%
2025-08-12	550.0100	554.0800	547.5162	550.1600	+0.140%	589,472	-2.088%
2025-08-11	547.1600	555.7100	547.1600	549.3900	+0.496%	588,011	-1.951%
2025-08-08	546.8100	550.0000	545.0001	546.6800	+0.218%	608,732	-1.465%
2025-08-07	553.0900	555.0000	541.5000	545.4900	-0.512%	499,701	-1.250%
2025-08-06	559.2300	562.6600	542.2550	548.3000	-1.691%	1,064,871	-1.756%
2025-08-05	572.1500	575.9600	557.6200	557.7300	-2.502%	1,089,948	-3.417%
2025-08-04	560.5100	573.2950	560.5100	572.0400	+2.626%	863,385	-5.834%
2025-08-01	559.1400	563.6100	552.3850	557.4000	-0.705%	1,053,066	-3.360%
2025-07-31	556.4800	569.9900	556.4800	561.3600	+0.395%	1,103,034	-4.042%
2025-07-30	555.0700	563.7850	554.6250	559.1500	+0.348%	994,528	-3.663%
2025-07-29	557.6100	561.0000	552.8750	557.2100	+0.800%	1,162,222	-3.327%
2025-07-28	542.4600	556.9100	541.1200	552.7900	+1.190%	1,668,705	-2.554%
2025-07-25	546.4900	551.4200	544.5000	546.2900	+0.548%	998,981	-1.395%
2025-07-24	532.3100	547.8700	531.7890	543.3100	+2.345%	1,252,052	-0.854%
2025-07-23	534.7700	538.9900	525.0000	530.8600	+0.832%	1,930,956	+1.471%
2025-07-22	565.0100	571.5300	525.3400	526.4800	-8.909%	2,464,297	+2.315%
2025-07-21	582.5800	582.9500	574.5700	577.9700	+0.005%	1,065,722	-6.800%
2025-07-18	580.6300	584.5600	576.7700	577.9400	-0.386%	584,883	-6.795%
2025-07-17	575.0000	581.8200	569.4100	580.1800	+1.407%	647,016	-7.155%
2025-07-16	564.8000	573.3900	558.6400	572.1300	+1.598%	841,261	-5.848%
2025-07-15	571.5100	576.0600	563.1100	563.1300	-1.320%	403,320	-4.344%
2025-07-14	565.6100	576.5500	562.9300	570.6600	+0.902%	519,960	-5.606%
2025-07-11	576.5600	578.7950	563.3100	565.5600	-2.600%	635,347	-4.755%
2025-07-10	580.9200	586.8750	579.8250	580.6600	-0.198%	332,331	-7.231%
2025-07-09	582.8500	586.3499	579.4500	581.8100	+0.145%	349,944	-7.415%
2025-07-08	591.3600	593.2700	577.1000	580.9700	-1.196%	541,078	-7.281%
2025-07-07	587.7900	590.4784	583.1800	588.0000	+0.044%	373,752	-8.389%
2025-07-03	586.5000	589.5500	580.0000	587.7400	+0.839%	268,234	-8.349%
2025-07-02	577.3600	586.3450	577.3600	582.8500	+0.260%	466,747	-7.580%
2025-07-01	574.4000	583.6300	570.0000	581.3400	+0.798%	456,829	-7.340%
2025-06-30	575.8200	579.0700	569.4300	576.7400	+0.057%	584,621	-6.601%
2025-06-27	569.5700	577.4950	568.1400	576.4100	+1.895%	879,942	-6.547%
2025-06-26	570.7500	571.5650	564.3300	565.6900	-0.754%	584,460	-4.776%
2025-06-25	574.1400	574.4650	560.3500	569.9900	-0.990%	562,220	-5.495%
2025-06-24	561.3550	577.5800	560.3598	575.6900	+3.706%	672,288	-6.431%
2025-06-23	543.6600	555.5600	539.6500	555.1200	+1.898%	867,338	-2.963%
2025-06-20	546.0000	547.5200	541.4700	544.7800	+0.195%	666,136	-1.122%
2025-06-18	547.2800	550.6800	540.8600	543.7200	-0.881%	551,602	-0.929%
2025-06-17	543.5000	549.3000	543.5000	548.5500	+0.216%	414,822	-1.801%
2025-06-16	546.2700	551.7700	545.8200	547.3700	+0.855%	375,488	-1.589%
2025-06-13	549.6400	550.9900	540.3425	542.7300	-2.244%	465,519	-0.748%
2025-06-12	552.2500	555.2500	547.8500	555.1900	+0.139%	410,982	-2.976%
2025-06-11	557.6200	560.5900	553.0250	554.4200	-0.613%	566,698	-2.841%
2025-06-10	558.9600	563.2600	556.0900	557.8400	-0.029%	500,376	-3.436%
2025-06-09	567.7800	569.2150	557.3050	558.0000	-1.871%	526,494	-3.464%
2025-06-06	566.4000	569.7500	564.5588	568.6400	+0.810%	251,404	-5.270%
2025-06-05	568.9300	568.9300	561.1500	564.0700	-0.501%	348,317	-4.503%
2025-06-04	568.1900	569.7250	565.3513	566.9100	+0.088%	264,636	-4.981%
2025-06-03	562.6000	567.3700	554.3800	566.4100	+0.392%	338,546	-4.898%
2025-06-02	557.6500	564.3600	544.5500	564.2000	+0.032%	299,090	-4.525%
2025-05-30	566.0000	566.0000	556.8900	564.0200	-0.350%	631,875	-4.495%
2025-05-29	565.0000	567.2300	560.7400	566.0000	+0.590%	531,852	-4.829%
2025-05-28	566.1000	569.5400	562.4950	562.6800	-0.690%	359,492	-4.267%
2025-05-27	563.7600	568.0500	560.2000	566.5900	+1.418%	433,477	-4.928%
2025-05-23	558.1200	562.2000	556.6601	558.6700	-0.924%	226,488	-3.580%
2025-05-22	559.5200	566.8000	556.4400	563.8800	+0.675%	435,576	-4.471%
2025-05-21	567.9100	570.6800	559.4600	560.1000	-1.945%	509,418	-3.826%
2025-05-20	569.2900	574.1800	567.2925	571.2100	-0.251%	508,004	-5.697%
2025-05-19	568.0600	575.0500	567.7900	572.6500	+0.075%	284,016	-5.934%
2025-05-16	574.7100	578.4300	567.8201	572.2200	-0.554%	786,870	-5.863%
2025-05-15	565.6800	576.7740	565.6800	575.4100	+1.558%	608,313	-6.385%
2025-05-14	564.6700	567.7400	561.5700	566.5800	+0.481%	445,153	-4.926%
2025-05-13	569.1300	574.5400	562.2900	563.8700	-0.896%	512,780	-4.469%
2025-05-12	569.6200	569.9700	558.4053	568.9700	+2.230%	431,558	-5.325%
2025-05-09	559.2600	561.1300	554.7200	556.5600	-0.254%	379,902	-3.214%
2025-05-08	554.2900	563.1700	552.9150	557.9800	+0.961%	526,061	-3.461%
2025-05-07	545.5900	554.3100	545.5900	552.6700	+1.376%	339,757	-2.533%
2025-05-06	545.5700	550.9100	542.3900	545.1700	-0.952%	438,267	-1.192%
2025-05-05	552.3700	557.8600	549.4900	550.4100	-0.973%	328,459	-2.133%
2025-05-02	554.5000	558.7200	550.6500	555.8200	+1.785%	389,901	-3.086%
2025-05-01	543.0000	552.2900	539.6744	546.0700	+0.176%	430,385	-1.355%
2025-04-30	536.9900	546.5300	531.2700	545.1100	+0.860%	600,760	-1.181%
2025-04-29	536.5300	542.9000	531.4100	540.4600	+1.030%	350,520	-0.331%
2025-04-28	534.6800	539.2000	529.4300	534.9500	-0.077%	433,222	+0.695%
2025-04-25	532.9700	537.7500	528.6700	535.3600	+0.897%	504,536	+0.618%
2025-04-24	535.9100	538.4300	529.0000	530.6000	-0.527%	689,677	+1.521%
2025-04-23	548.2100	559.9900	531.7900	533.4100	-0.942%	940,917	+0.986%
2025-04-22	521.6500	540.6100	516.2900	538.4800	+0.937%	818,357	+0.035%
2025-04-21	539.2700	542.6800	525.7650	533.4800	-2.452%	917,272	+0.973%
2025-04-17	547.5300	555.0350	543.0001	546.8900	+0.798%	508,688	-1.503%
2025-04-16	551.2700	556.1600	538.7500	542.5600	-2.517%	418,656	-0.717%
2025-04-15	553.9100	562.0200	552.3100	556.5700	+0.965%	361,994	-3.216%
2025-04-14	551.3500	557.8900	547.7400	551.2500	+1.763%	484,223	-2.282%
2025-04-11	524.0200	546.0400	521.6600	541.7000	+2.639%	464,561	-0.559%
2025-04-10	537.4900	538.3100	509.8300	527.7700	-3.925%	525,828	+2.065%

document.getElementById("TnTJD1").onerror = function(){this.style.display='none';}; .dark-mode .hhrKqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhrKqb{ color: #333333; background-color: white; border: 2px solid #333333; }MSCIMSCI, Inc.stock NYSE

MSCI
MSCI, Inc.
stock NYSE