MSCI Inc (MSCI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 567.27 | 571.43 | 560.85 | 563.17 | -0.72% | 617,300 |
| 2026-08-06 | 570.00 | 574.27 | 563.96 | 567.23 | -0.81% | 667,700 |
| 2026-08-05 | 578.53 | 581.79 | 568.19 | 571.87 | +0.07% | 598,500 |
| 2026-08-04 | 573.66 | 582.91 | 570.03 | 571.47 | -0.52% | 827,900 |
| 2026-08-03 | 577.96 | 582.20 | 569.59 | 574.43 | +0.38% | 418,600 |
| 2026-07-31 | 570.77 | 580.49 | 566.79 | 572.24 | -0.61% | 616,800 |
| 2026-07-30 | 575.62 | 585.41 | 566.99 | 575.74 | -1.23% | 707,700 |
| 2026-07-29 | 580.93 | 589.99 | 578.02 | 582.92 | +0.61% | 547,400 |
| 2026-07-28 | 575.28 | 585.55 | 568.42 | 579.39 | +1.46% | 760,300 |
| 2026-07-27 | 560.53 | 573.86 | 557.50 | 571.03 | +3.67% | 720,600 |
| 2026-07-24 | 559.51 | 561.19 | 549.59 | 550.79 | -0.31% | 1,139,200 |
| 2026-07-23 | 563.17 | 567.77 | 548.92 | 552.51 | -3.23% | 1,372,000 |
| 2026-07-22 | 555.01 | 572.00 | 555.01 | 570.95 | +1.64% | 1,176,000 |
| 2026-07-21 | 561.00 | 578.78 | 548.01 | 561.74 | -10.14% | 2,010,200 |
| 2026-07-20 | 627.63 | 631.70 | 621.07 | 625.11 | -0.56% | 750,600 |
| 2026-07-17 | 637.08 | 644.77 | 622.23 | 628.66 | -1.35% | 680,900 |
| 2026-07-16 | 625.06 | 637.25 | 623.44 | 637.24 | +2.49% | 511,500 |
| 2026-07-15 | 618.94 | 631.33 | 610.17 | 621.77 | +1.69% | 476,200 |
| 2026-07-14 | 610.00 | 613.81 | 602.16 | 611.43 | -1.42% | 483,800 |
| 2026-07-13 | 612.04 | 620.68 | 605.60 | 620.23 | +2.57% | 448,700 |
| 2026-07-10 | 613.53 | 615.83 | 601.20 | 604.71 | +0.23% | 267,700 |
| 2026-07-09 | 602.44 | 610.00 | 592.95 | 603.35 | -0.15% | 471,000 |
| 2026-07-08 | 604.21 | 610.00 | 594.64 | 604.23 | -0.63% | 493,800 |
| 2026-07-07 | 616.90 | 619.97 | 606.99 | 608.09 | -0.97% | 677,800 |
| 2026-07-06 | 602.31 | 614.45 | 589.30 | 614.04 | +1.81% | 422,700 |
| 2026-07-02 | 592.10 | 603.84 | 586.04 | 603.11 | +3.62% | 522,400 |
| 2026-07-01 | 564.03 | 589.77 | 564.03 | 582.03 | +3.93% | 888,100 |
| 2026-06-30 | 553.10 | 562.61 | 545.52 | 560.04 | +0.37% | 666,400 |
| 2026-06-29 | 561.90 | 568.93 | 552.99 | 558.00 | +0.57% | 901,800 |
| 2026-06-26 | 548.80 | 566.16 | 545.68 | 554.85 | +1.89% | 2,592,800 |
| 2026-06-25 | 575.87 | 579.46 | 542.33 | 544.56 | -5.67% | 926,900 |
| 2026-06-24 | 585.05 | 587.87 | 577.12 | 577.29 | -0.73% | 688,500 |
| 2026-06-23 | 586.70 | 590.13 | 578.04 | 581.51 | +0.11% | 711,400 |
| 2026-06-22 | 579.05 | 582.99 | 567.55 | 580.85 | -0.06% | 697,800 |
| 2026-06-18 | 600.30 | 600.30 | 580.00 | 581.19 | -2.63% | 1,002,700 |
| 2026-06-17 | 604.69 | 610.49 | 590.89 | 596.89 | -1.85% | 585,100 |
| 2026-06-16 | 618.84 | 618.84 | 603.38 | 608.16 | -0.49% | 490,600 |
| 2026-06-15 | 600.20 | 615.45 | 598.76 | 611.17 | +2.01% | 539,500 |
| 2026-06-12 | 599.00 | 600.81 | 588.31 | 599.12 | +0.81% | 390,200 |
| 2026-06-11 | 607.09 | 609.30 | 593.42 | 594.31 | -2.34% | 408,200 |
| 2026-06-10 | 604.56 | 609.59 | 593.94 | 608.52 | +0.16% | 331,500 |
| 2026-06-09 | 602.16 | 610.10 | 594.00 | 607.54 | +0.76% | 388,200 |
| 2026-06-08 | 612.56 | 612.56 | 600.50 | 602.94 | -2.03% | 553,700 |
| 2026-06-05 | 621.41 | 624.89 | 612.44 | 615.46 | -0.55% | 457,900 |
| 2026-06-04 | 623.34 | 627.44 | 616.65 | 618.87 | +0.86% | 445,700 |
| 2026-06-03 | 625.62 | 625.86 | 613.06 | 613.58 | -2.65% | 831,600 |
| 2026-06-02 | 638.11 | 641.00 | 622.04 | 630.27 | -2.11% | 974,619 |
| 2026-06-01 | 633.69 | 644.68 | 631.39 | 643.83 | +1.97% | 766,157 |
| 2026-05-29 | 627.08 | 640.27 | 623.00 | 631.38 | +0.78% | 1,096,900 |
| 2026-05-28 | 604.11 | 627.01 | 602.00 | 626.52 | +3.82% | 1,200,500 |
| 2026-05-27 | 598.00 | 607.26 | 594.19 | 603.47 | +2.54% | 786,400 |
| 2026-05-26 | 586.30 | 592.71 | 579.26 | 588.52 | -0.01% | 566,700 |
| 2026-05-22 | 583.68 | 591.44 | 580.00 | 588.55 | +1.07% | 412,300 |
| 2026-05-21 | 577.88 | 585.64 | 572.86 | 582.34 | +0.06% | 446,400 |
| 2026-05-20 | 576.00 | 587.11 | 569.18 | 581.97 | +0.74% | 540,500 |
| 2026-05-19 | 591.99 | 596.50 | 577.55 | 577.69 | -1.10% | 865,500 |
| 2026-05-18 | 561.95 | 585.13 | 561.95 | 584.13 | +3.99% | 558,100 |
| 2026-05-15 | 570.49 | 577.10 | 558.47 | 561.72 | -1.40% | 566,800 |
| 2026-05-14 | 571.00 | 573.48 | 565.66 | 569.69 | -0.21% | 627,200 |
| 2026-05-13 | 576.00 | 581.35 | 554.51 | 570.91 | -1.75% | 690,400 |
| 2026-05-12 | 587.31 | 589.88 | 576.11 | 581.09 | -0.61% | 850,700 |
| 2026-05-11 | 582.74 | 588.02 | 578.17 | 584.63 | -0.13% | 664,600 |
| 2026-05-08 | 589.13 | 590.51 | 577.45 | 585.42 | -0.50% | 625,200 |
| 2026-05-07 | 581.93 | 592.72 | 580.66 | 588.37 | +1.07% | 670,700 |
| 2026-05-06 | 578.26 | 584.54 | 573.62 | 582.14 | +0.22% | 834,200 |
| 2026-05-05 | 582.22 | 583.56 | 569.16 | 580.88 | -0.24% | 831,800 |
| 2026-05-04 | 591.55 | 595.80 | 580.79 | 582.27 | -1.12% | 337,800 |
| 2026-05-01 | 596.71 | 602.05 | 588.36 | 588.85 | -0.43% | 266,900 |
| 2026-04-30 | 591.52 | 593.49 | 584.93 | 591.41 | -1.12% | 598,300 |
| 2026-04-29 | 593.93 | 599.99 | 587.00 | 598.13 | +0.56% | 614,200 |
| 2026-04-28 | 599.88 | 602.88 | 593.40 | 594.78 | +0.64% | 629,800 |
| 2026-04-27 | 590.46 | 599.71 | 589.10 | 591.02 | -0.28% | 549,100 |
| 2026-04-24 | 595.00 | 598.36 | 589.67 | 592.69 | -0.89% | 389,300 |
| 2026-04-23 | 609.33 | 611.05 | 581.69 | 598.01 | -1.65% | 778,600 |
| 2026-04-22 | 608.00 | 621.29 | 605.00 | 608.04 | +1.78% | 899,100 |
| 2026-04-21 | 572.87 | 604.08 | 570.75 | 597.39 | +5.37% | 1,418,300 |
| 2026-04-20 | 568.55 | 570.43 | 556.36 | 566.95 | -0.28% | 584,100 |
| 2026-04-17 | 569.02 | 572.90 | 562.89 | 568.55 | +0.65% | 804,500 |
| 2026-04-16 | 564.92 | 567.79 | 561.81 | 564.90 | +0.86% | 439,000 |
| 2026-04-15 | 548.35 | 562.11 | 547.10 | 560.06 | +2.63% | 424,800 |
| 2026-04-14 | 553.30 | 556.80 | 545.23 | 545.69 | -1.28% | 566,100 |
| 2026-04-13 | 536.10 | 552.92 | 535.67 | 552.75 | +3.03% | 414,700 |
| 2026-04-10 | 541.56 | 545.75 | 532.52 | 536.48 | -1.72% | 534,200 |
| 2026-04-09 | 552.54 | 557.09 | 541.63 | 545.88 | -1.98% | 513,300 |
| 2026-04-08 | 555.83 | 567.49 | 554.01 | 556.93 | +1.76% | 499,000 |
| 2026-04-07 | 549.05 | 552.96 | 546.14 | 547.28 | +0.10% | 524,400 |
| 2026-04-06 | 545.66 | 549.87 | 544.51 | 546.71 | +0.35% | 367,200 |
| 2026-04-02 | 533.89 | 546.67 | 531.45 | 544.78 | +1.47% | 351,100 |
| 2026-04-01 | 531.17 | 540.10 | 525.58 | 536.90 | -0.39% | 397,500 |
| 2026-03-31 | 541.47 | 544.87 | 530.00 | 539.01 | +1.34% | 443,900 |
| 2026-03-30 | 526.44 | 535.51 | 524.00 | 531.88 | +1.62% | 365,000 |
| 2026-03-27 | 531.37 | 535.00 | 520.00 | 523.40 | -2.11% | 441,800 |
| 2026-03-26 | 528.16 | 538.96 | 528.00 | 534.68 | +0.69% | 335,400 |
| 2026-03-25 | 541.31 | 542.21 | 525.00 | 530.99 | -1.24% | 405,200 |
| 2026-03-24 | 546.62 | 549.48 | 535.70 | 537.65 | -2.53% | 457,400 |
| 2026-03-23 | 554.61 | 565.00 | 550.40 | 551.60 | -0.19% | 442,200 |
| 2026-03-20 | 554.17 | 556.51 | 549.03 | 552.63 | -0.65% | 1,121,000 |
| 2026-03-19 | 553.50 | 559.07 | 545.66 | 556.27 | -0.08% | 519,800 |
| 2026-03-18 | 554.22 | 561.12 | 553.39 | 556.74 | -0.65% | 474,100 |
| 2026-03-17 | 560.00 | 565.86 | 557.25 | 560.41 | +1.89% | 402,800 |
| 2026-03-16 | 550.13 | 554.24 | 546.68 | 550.00 | +0.38% | 450,500 |
| 2026-03-13 | 540.27 | 553.11 | 538.93 | 547.90 | +2.15% | 689,800 |
| 2026-03-12 | 542.02 | 551.95 | 535.36 | 536.35 | -1.96% | 763,300 |
| 2026-03-11 | 551.98 | 556.64 | 533.60 | 547.06 | -0.55% | 560,900 |
| 2026-03-10 | 559.92 | 561.48 | 549.24 | 550.11 | -2.53% | 595,700 |
| 2026-03-09 | 563.64 | 567.46 | 550.17 | 564.41 | -0.85% | 541,000 |
| 2026-03-06 | 565.41 | 569.33 | 551.30 | 569.24 | +0.54% | 660,700 |
| 2026-03-05 | 568.66 | 579.07 | 560.96 | 566.21 | -1.08% | 880,300 |
| 2026-03-04 | 566.48 | 576.04 | 559.88 | 572.37 | +1.20% | 547,400 |
| 2026-03-03 | 562.91 | 571.77 | 557.21 | 565.59 | -1.44% | 582,000 |
| 2026-03-02 | 563.05 | 575.52 | 558.46 | 573.88 | +0.36% | 435,100 |
| 2026-02-27 | 564.35 | 574.57 | 563.68 | 571.83 | -0.18% | 883,300 |
| 2026-02-26 | 560.37 | 573.24 | 558.24 | 572.87 | +2.87% | 602,600 |
| 2026-02-25 | 554.20 | 558.84 | 547.67 | 556.87 | +1.49% | 525,600 |
| 2026-02-24 | 534.66 | 552.00 | 530.28 | 548.71 | +1.92% | 967,800 |
| 2026-02-23 | 544.45 | 548.80 | 537.14 | 538.39 | -1.05% | 533,700 |
| 2026-02-20 | 539.63 | 547.98 | 535.00 | 544.11 | +0.55% | 603,200 |
| 2026-02-19 | 541.97 | 550.00 | 536.35 | 541.12 | -0.76% | 582,600 |
| 2026-02-18 | 534.17 | 545.89 | 530.35 | 545.25 | +4.59% | 798,500 |
| 2026-02-17 | 529.13 | 535.35 | 512.75 | 521.33 | -0.90% | 791,700 |
| 2026-02-13 | 524.32 | 534.04 | 520.19 | 526.06 | +0.74% | 984,300 |
| 2026-02-12 | 513.14 | 527.25 | 501.08 | 522.22 | +2.03% | 1,191,700 |
| 2026-02-11 | 517.80 | 520.33 | 502.31 | 511.84 | -0.74% | 1,228,900 |
| 2026-02-10 | 546.01 | 558.69 | 513.03 | 515.66 | -7.82% | 1,259,200 |
| 2026-02-09 | 557.00 | 568.48 | 550.34 | 559.39 | +0.29% | 937,600 |
| 2026-02-06 | 569.17 | 575.19 | 550.00 | 557.78 | -1.43% | 959,300 |
| 2026-02-05 | 584.05 | 592.04 | 551.58 | 565.90 | -0.90% | 1,106,100 |
| 2026-02-04 | 575.14 | 575.75 | 558.62 | 571.02 | -1.80% | 1,116,700 |
| 2026-02-03 | 611.10 | 614.33 | 574.19 | 581.48 | -6.93% | 1,110,100 |
| 2026-02-02 | 608.45 | 626.28 | 601.19 | 624.75 | +2.55% | 767,500 |
| 2026-01-30 | 605.54 | 612.97 | 602.95 | 609.22 | +0.16% | 569,400 |
| 2026-01-29 | 616.26 | 618.00 | 601.32 | 608.24 | -1.08% | 799,800 |
| 2026-01-28 | 578.45 | 621.38 | 575.79 | 614.87 | +5.69% | 995,500 |
| 2026-01-27 | 592.53 | 595.44 | 577.74 | 581.75 | -2.09% | 550,700 |
| 2026-01-26 | 590.37 | 598.24 | 589.39 | 594.16 | +0.75% | 282,000 |
| 2026-01-23 | 589.01 | 591.45 | 584.25 | 589.76 | -0.25% | 373,100 |
| 2026-01-22 | 592.51 | 597.61 | 586.58 | 591.25 | +0.39% | 375,100 |
| 2026-01-21 | 587.36 | 595.65 | 585.77 | 588.97 | +0.81% | 405,400 |
| 2026-01-20 | 594.44 | 597.00 | 579.95 | 584.22 | -3.05% | 626,600 |
| 2026-01-16 | 596.60 | 605.62 | 594.13 | 602.58 | +0.88% | 509,500 |
| 2026-01-15 | 597.49 | 599.18 | 591.35 | 597.31 | +0.42% | 365,800 |
| 2026-01-14 | 586.80 | 595.98 | 583.02 | 594.79 | +1.25% | 365,100 |
| 2026-01-13 | 585.30 | 589.93 | 575.23 | 587.44 | +0.17% | 415,300 |
| 2026-01-12 | 578.26 | 587.32 | 577.51 | 586.47 | +0.91% | 233,600 |
| 2026-01-09 | 581.40 | 585.27 | 578.25 | 581.16 | -0.03% | 228,700 |
| 2026-01-08 | 578.07 | 588.55 | 576.67 | 581.33 | +0.46% | 400,800 |
| 2026-01-07 | 587.14 | 593.64 | 578.15 | 578.69 | -1.41% | 425,400 |
| 2026-01-06 | 575.27 | 588.41 | 571.99 | 586.96 | +1.62% | 331,500 |
| 2026-01-05 | 558.26 | 584.20 | 557.00 | 577.60 | +2.18% | 628,300 |
| 2026-01-02 | 571.57 | 574.78 | 562.29 | 565.25 | -1.48% | 409,000 |
| 2025-12-31 | 581.25 | 582.91 | 573.38 | 573.73 | -1.46% | 324,000 |
| 2025-12-30 | 583.10 | 586.22 | 579.31 | 582.25 | -0.60% | 373,800 |
| 2025-12-29 | 587.03 | 587.88 | 582.06 | 585.76 | +0.13% | 320,700 |
| 2025-12-26 | 582.88 | 585.99 | 580.68 | 584.99 | +0.56% | 245,500 |
| 2025-12-24 | 581.13 | 585.00 | 579.15 | 581.75 | +0.08% | 143,500 |
| 2025-12-23 | 577.37 | 581.79 | 573.32 | 581.30 | +0.81% | 428,000 |
| 2025-12-22 | 567.10 | 580.70 | 567.10 | 576.64 | +1.47% | 520,600 |
| 2025-12-19 | 559.27 | 571.92 | 559.27 | 568.28 | +1.05% | 1,726,500 |
| 2025-12-18 | 563.19 | 570.60 | 560.87 | 562.40 | +0.25% | 800,500 |
| 2025-12-17 | 551.16 | 568.28 | 550.53 | 560.97 | +1.77% | 705,300 |
| 2025-12-16 | 553.65 | 556.52 | 549.16 | 551.23 | -0.41% | 601,000 |
| 2025-12-15 | 551.50 | 556.65 | 549.09 | 553.51 | +0.44% | 709,100 |
| 2025-12-12 | 552.26 | 555.95 | 546.09 | 551.09 | +0.27% | 629,600 |
| 2025-12-11 | 539.10 | 550.62 | 539.10 | 549.61 | +2.12% | 685,300 |
| 2025-12-10 | 536.26 | 541.73 | 530.41 | 538.19 | +0.18% | 1,128,800 |
| 2025-12-09 | 539.62 | 544.87 | 536.29 | 537.22 | +0.06% | 598,800 |
| 2025-12-08 | 535.69 | 540.55 | 534.56 | 536.90 | -0.25% | 899,900 |
| 2025-12-05 | 540.00 | 544.14 | 531.49 | 538.26 | -0.48% | 797,600 |
| 2025-12-04 | 545.12 | 550.00 | 538.26 | 540.85 | -0.86% | 816,200 |
| 2025-12-03 | 546.11 | 553.44 | 545.00 | 545.56 | -0.32% | 994,700 |
| 2025-12-02 | 558.98 | 561.50 | 546.71 | 547.29 | -2.21% | 749,900 |
| 2025-12-01 | 559.81 | 565.79 | 558.16 | 559.66 | -0.72% | 650,000 |
| 2025-11-28 | 564.19 | 567.21 | 560.64 | 563.72 | +0.17% | 249,700 |
| 2025-11-26 | 560.68 | 566.99 | 556.60 | 562.74 | -0.03% | 575,100 |
| 2025-11-25 | 556.77 | 565.23 | 556.06 | 562.92 | +1.14% | 617,900 |
| 2025-11-24 | 561.23 | 567.41 | 556.25 | 556.60 | -0.96% | 822,100 |
| 2025-11-21 | 561.39 | 570.91 | 559.63 | 561.99 | +0.34% | 578,000 |
| 2025-11-20 | 564.96 | 568.63 | 558.70 | 560.08 | +0.09% | 572,300 |
| 2025-11-19 | 554.85 | 563.43 | 554.73 | 559.59 | +0.50% | 484,000 |
| 2025-11-18 | 554.85 | 562.28 | 550.01 | 556.83 | -0.20% | 655,700 |
| 2025-11-17 | 562.15 | 570.48 | 556.06 | 557.93 | -1.28% | 674,200 |
| 2025-11-14 | 572.01 | 573.60 | 564.52 | 565.15 | -1.43% | 423,500 |
| 2025-11-13 | 575.98 | 578.09 | 569.62 | 573.34 | -1.28% | 530,800 |
| 2025-11-12 | 585.79 | 591.00 | 580.03 | 580.78 | -0.62% | 620,700 |
| 2025-11-11 | 579.08 | 587.36 | 576.40 | 584.39 | +1.29% | 366,300 |
| 2025-11-10 | 581.86 | 582.15 | 572.54 | 576.95 | -1.01% | 683,900 |
| 2025-11-07 | 578.03 | 583.67 | 576.85 | 582.85 | +0.42% | 552,600 |
| 2025-11-06 | 569.34 | 581.98 | 567.12 | 580.39 | +1.48% | 708,900 |
| 2025-11-05 | 572.76 | 579.80 | 570.72 | 571.93 | -0.52% | 652,000 |
| 2025-11-04 | 583.35 | 583.68 | 570.22 | 574.90 | -1.07% | 890,800 |
| 2025-11-03 | 586.71 | 588.45 | 577.80 | 581.10 | -1.27% | 544,100 |
| 2025-10-31 | 579.16 | 591.47 | 576.58 | 588.55 | +0.93% | 871,400 |
| 2025-10-30 | 568.57 | 589.20 | 568.17 | 583.14 | +2.75% | 697,800 |
| 2025-10-29 | 588.16 | 588.21 | 560.22 | 567.54 | -4.42% | 1,140,300 |
| 2025-10-28 | 553.92 | 594.38 | 550.93 | 593.76 | +8.58% | 1,465,900 |
| 2025-10-27 | 545.55 | 548.85 | 542.79 | 546.86 | +0.84% | 688,300 |
| 2025-10-24 | 543.60 | 547.88 | 538.79 | 542.29 | +0.66% | 394,400 |
| 2025-10-23 | 536.56 | 539.19 | 533.08 | 538.75 | +0.21% | 440,300 |
| 2025-10-22 | 539.83 | 545.74 | 535.99 | 537.61 | -0.51% | 514,600 |
| 2025-10-21 | 531.78 | 545.32 | 531.78 | 540.36 | +0.68% | 686,200 |
| 2025-10-20 | 528.68 | 538.61 | 525.31 | 536.70 | +0.44% | 603,300 |
| 2025-10-17 | 535.00 | 536.68 | 526.07 | 534.35 | +0.19% | 861,700 |
| 2025-10-16 | 550.18 | 550.18 | 531.78 | 533.34 | -2.92% | 773,000 |
| 2025-10-15 | 551.73 | 554.53 | 543.49 | 549.40 | -0.76% | 511,100 |
| 2025-10-14 | 547.85 | 556.92 | 547.00 | 553.58 | +0.95% | 367,100 |
| 2025-10-13 | 548.05 | 552.45 | 545.00 | 548.35 | +0.26% | 450,200 |
| 2025-10-10 | 562.00 | 562.81 | 546.53 | 546.95 | -2.03% | 488,100 |
| 2025-10-09 | 563.32 | 566.76 | 557.39 | 558.30 | -1.52% | 474,400 |
| 2025-10-08 | 567.65 | 573.63 | 563.92 | 566.94 | -0.38% | 330,800 |
| 2025-10-07 | 562.99 | 572.40 | 558.05 | 569.11 | +0.76% | 324,100 |
| 2025-10-06 | 564.06 | 568.20 | 557.73 | 564.81 | +0.84% | 396,800 |
| 2025-10-03 | 560.50 | 563.45 | 555.00 | 560.12 | -0.12% | 386,900 |
| 2025-10-02 | 550.87 | 562.64 | 545.01 | 560.77 | +1.48% | 660,000 |
| 2025-10-01 | 567.01 | 568.34 | 550.16 | 552.59 | -2.61% | 522,800 |
| 2025-09-30 | 566.64 | 571.87 | 562.86 | 567.41 | -0.26% | 460,700 |
| 2025-09-29 | 566.85 | 571.37 | 563.84 | 568.90 | +0.62% | 507,800 |
| 2025-09-26 | 565.82 | 572.79 | 564.13 | 565.42 | +0.13% | 579,900 |
| 2025-09-25 | 564.00 | 566.64 | 559.05 | 564.66 | -0.31% | 484,800 |
| 2025-09-24 | 566.00 | 567.93 | 558.32 | 566.42 | -0.44% | 710,900 |
| 2025-09-23 | 566.00 | 570.97 | 565.62 | 568.94 | +0.15% | 650,800 |
| 2025-09-22 | 559.00 | 571.73 | 557.00 | 568.06 | +1.48% | 838,700 |
| 2025-09-19 | 557.96 | 562.79 | 555.00 | 559.75 | +0.68% | 1,237,100 |
| 2025-09-18 | 579.31 | 579.99 | 548.09 | 555.98 | -3.92% | 1,599,000 |
| 2025-09-17 | 568.81 | 585.40 | 568.81 | 578.64 | +2.05% | 875,400 |
| 2025-09-16 | 576.15 | 580.04 | 562.90 | 567.02 | -1.66% | 566,600 |
| 2025-09-15 | 584.15 | 584.34 | 574.95 | 576.61 | -1.14% | 1,255,800 |
| 2025-09-12 | 584.07 | 585.45 | 576.34 | 583.25 | -0.38% | 722,100 |
| 2025-09-11 | 565.71 | 585.84 | 564.80 | 585.48 | +3.96% | 477,000 |
| 2025-09-10 | 571.77 | 571.77 | 558.98 | 563.18 | -1.05% | 648,700 |
| 2025-09-09 | 571.99 | 574.50 | 567.90 | 569.16 | -0.94% | 671,200 |
| 2025-09-08 | 557.73 | 576.16 | 554.91 | 574.58 | +3.50% | 922,800 |
| 2025-09-05 | 558.36 | 561.59 | 554.00 | 555.15 | -0.37% | 626,800 |
| 2025-09-04 | 554.10 | 557.60 | 551.00 | 557.19 | +1.01% | 590,600 |
| 2025-09-03 | 552.60 | 558.44 | 549.09 | 551.61 | -0.42% | 898,700 |
| 2025-09-02 | 560.66 | 565.79 | 548.00 | 553.91 | -2.43% | 845,300 |
| 2025-08-29 | 568.80 | 571.64 | 565.53 | 567.72 | -0.15% | 499,000 |
| 2025-08-28 | 571.05 | 572.13 | 568.39 | 568.55 | -0.28% | 521,500 |
| 2025-08-27 | 571.49 | 575.27 | 569.71 | 570.15 | -0.22% | 332,900 |
| 2025-08-26 | 572.88 | 572.91 | 562.93 | 571.43 | -0.40% | 425,100 |
| 2025-08-25 | 573.46 | 577.45 | 569.93 | 573.72 | -0.19% | 532,500 |
| 2025-08-22 | 571.12 | 580.23 | 566.69 | 574.83 | +1.33% | 380,100 |
| 2025-08-21 | 570.61 | 572.12 | 565.99 | 567.27 | -1.22% | 535,600 |
| 2025-08-20 | 567.63 | 574.41 | 562.60 | 574.25 | +1.07% | 577,300 |
| 2025-08-19 | 556.00 | 570.01 | 555.33 | 568.16 | +2.25% | 685,200 |
| 2025-08-18 | 556.02 | 561.73 | 555.02 | 555.67 | -0.24% | 709,700 |
| 2025-08-15 | 564.26 | 566.85 | 555.96 | 557.02 | -1.54% | 372,300 |
| 2025-08-14 | 564.21 | 566.60 | 560.30 | 565.72 | -0.30% | 362,900 |
| 2025-08-13 | 554.00 | 567.89 | 552.49 | 567.43 | +3.14% | 542,900 |
| 2025-08-12 | 550.01 | 554.08 | 547.52 | 550.16 | +0.14% | 589,400 |
| 2025-08-11 | 547.16 | 555.71 | 547.16 | 549.39 | +0.50% | 588,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.67%). Worst month: Apr (-5.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MSCI Inc's (MSCI) latest close?
563.17 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSCI's 52-week high and low?
644.77 high and 501.08 low over the trailing 52 weeks, as of 2026-08-07.
What is MSCI Inc's strongest and weakest month historically?
Historically, MSCI's strongest calendar month has been Jan (average +7.67%) and its weakest Apr (average -5.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.