MSCI Stock Price History
NYSE: MSCIConsumer DiscretionaryBusiness ServicesUSD
565.12+3.45 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSCI price history at a glance
The price history for MSCI (MSCI) on this page begins on November 12, 2007, when the stock closed at $24.96; it most recently closed at $565.12 on October 5, 2026. The highest price in this record is $679.85, reached on November 15, 2021; the latest close is 16.9% below that peak. Across the 18 complete calendar years in the table, MSCI finished higher in 13 and lower in 5. Its best year was 2019 (+77.9%) and its worst was 2008 (-38.1%).
Over roughly 19 years the share price changed +2164.1%, a 18.0% compound annual price return (excluding dividends). In the last 12 months alone, MSCI has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $679.85
- Date of high
- Nov 15, 2021
- Low since 2007
- $11.06
- Date of low
- Nov 17, 2008
- 52-week high
- $644.77
- 52-week low
- $501.08
- Last close
- $565.12
MSCI returns
1 week
+5.44%
1 month
+1.91%
3 months
-6.55%
6 months
+5.34%
Year to date
-1.50%
1 year
+1.22%
3 years
+10.69%
5 years
-8.27%
MSCI price return, excluding dividends.
MSCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 565.12 | -0.02% |
| 2025 | 565.25 | -6.02% |
| 2024 | 601.48 | +6.33% |
| 2023 | 565.65 | +21.60% |
| 2022 | 465.17 | -24.08% |
| 2021 | 612.69 | +37.21% |
| 2020 | 446.53 | +71.25% |
| 2019 | 260.75 | +77.86% |
| 2018 | 146.60 | +15.85% |
| 2017 | 126.54 | +60.62% |
| 2016 | 78.78 | +9.22% |
| 2015 | 72.13 | +51.25% |
| 2014 | 47.69 | +10.47% |
| 2013 | 43.17 | +35.54% |
| 2012 | 31.85 | -3.28% |
| 2011 | 32.93 | -15.48% |
| 2010 | 38.96 | +22.52% |
| 2009 | 31.80 | +70.51% |
| 2008 | 18.65 | -38.14% |
| 2007* | 30.15 | +20.79% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
MSCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 564.19 | 566.80 | 560.88 | 565.12 | +0.61% | |
| 555.38 | 562.90 | 552.79 | 561.67 | +1.13% | |
| 551.28 | 558.66 | 549.18 | 555.38 | +0.08% | |
| 556.00 | 560.62 | 551.41 | 554.92 | +0.47% | |
| 536.05 | 553.53 | 535.35 | 552.35 | +3.06% | |
| 546.48 | 549.89 | 535.95 | 535.95 | -1.73% | |
| 542.26 | 550.45 | 536.86 | 545.39 | +1.25% | |
| 539.03 | 546.62 | 537.62 | 538.66 | -0.20% | |
| 537.32 | 540.46 | 533.45 | 539.76 | -0.55% | |
| 547.00 | 547.00 | 540.43 | 542.72 | -1.57% | |
| 552.07 | 555.95 | 547.48 | 551.36 | -0.85% | |
| 557.72 | 563.27 | 552.03 | 556.08 | +0.07% | |
| 548.11 | 559.15 | 545.01 | 555.70 | +1.24% | |
| 558.11 | 559.35 | 547.85 | 548.88 | -1.81% | |
| 556.34 | 559.93 | 552.33 | 558.97 | +1.10% | |
| 546.43 | 555.40 | 544.18 | 552.87 | +0.62% | |
| 543.73 | 552.88 | 542.10 | 549.47 | +1.64% | |
| 546.13 | 548.68 | 537.36 | 540.61 | -0.73% | |
| 550.06 | 553.65 | 543.48 | 544.60 | -1.63% | |
| 561.55 | 564.77 | 542.63 | 553.65 | -0.17% | |
| 552.56 | 556.51 | 545.70 | 554.61 | +1.28% | |
| 554.24 | 555.80 | 545.12 | 547.60 | -1.25% | |
| 549.85 | 556.61 | 545.56 | 554.54 | +0.57% | |
| 569.34 | 569.34 | 550.15 | 551.39 | -3.77% | |
| 566.56 | 573.41 | 560.46 | 573.01 | -0.29% | |
| 567.82 | 576.39 | 564.46 | 574.65 | +2.50% | |
| 563.13 | 565.71 | 555.01 | 560.63 | -0.44% | |
| 568.83 | 572.75 | 559.69 | 563.09 | -1.32% | |
| 567.14 | 573.05 | 564.06 | 570.64 | -0.02% | |
| 570.85 | 576.55 | 569.86 | 570.76 | +0.28% | |
| 564.43 | 572.58 | 564.43 | 569.15 | +0.87% | |
| 560.13 | 568.13 | 560.01 | 564.22 | +0.04% | |
| 563.41 | 570.08 | 560.73 | 563.99 | -1.29% | |
| 564.36 | 572.47 | 562.75 | 571.36 | +1.40% | |
| 568.57 | 574.98 | 562.68 | 563.49 | -0.92% | |
| 563.42 | 572.43 | 561.79 | 568.75 | +0.62% | |
| 561.75 | 575.66 | 560.43 | 565.27 | +0.44% | |
| 558.94 | 566.86 | 554.04 | 562.77 | +2.20% | |
| 561.43 | 569.69 | 550.52 | 550.68 | -3.24% | |
| 572.50 | 572.76 | 567.06 | 569.13 | -1.06% | |
| 562.05 | 579.36 | 555.11 | 575.24 | +2.17% | |
| 556.81 | 565.30 | 556.00 | 563.01 | +0.23% | |
| 561.97 | 565.33 | 558.81 | 561.71 | -0.24% | |
| 558.69 | 570.24 | 558.56 | 563.08 | -0.02% | |
| 567.27 | 571.43 | 560.85 | 563.17 | -0.72% | |
| 570.00 | 574.27 | 563.96 | 567.23 | -0.81% | |
| 578.53 | 581.79 | 568.19 | 571.87 | +0.07% | |
| 573.66 | 582.91 | 570.03 | 571.47 | -0.52% | |
| 577.96 | 582.20 | 569.59 | 574.43 | +0.38% | |
| 570.77 | 580.49 | 566.79 | 572.24 | -0.61% | |
| 575.62 | 585.41 | 566.99 | 575.74 | -1.23% | |
| 580.93 | 589.99 | 578.02 | 582.92 | +0.61% | |
| 575.28 | 585.55 | 568.42 | 579.39 | +1.46% | |
| 560.53 | 573.86 | 557.50 | 571.03 | +3.67% | |
| 559.51 | 561.19 | 549.59 | 550.79 | -0.31% | |
| 563.17 | 567.77 | 548.92 | 552.51 | -3.23% | |
| 555.01 | 572.00 | 555.01 | 570.95 | +1.64% | |
| 561.00 | 578.78 | 548.01 | 561.74 | -10.14% | |
| 627.63 | 631.70 | 621.07 | 625.11 | -0.56% | |
| 637.08 | 644.77 | 622.23 | 628.66 | -1.35% | |
| 625.06 | 637.25 | 623.44 | 637.24 | +2.49% | |
| 618.94 | 631.33 | 610.17 | 621.77 | +1.69% | |
| 610.00 | 613.81 | 602.16 | 611.43 | -1.42% | |
| 612.04 | 620.68 | 605.60 | 620.23 | +2.57% | |
| 613.53 | 615.83 | 601.20 | 604.71 | +0.23% | |
| 602.44 | 610.00 | 592.95 | 603.35 | -0.15% | |
| 604.21 | 610.00 | 594.64 | 604.23 | -0.63% | |
| 616.90 | 619.97 | 606.99 | 608.09 | -0.97% | |
| 602.31 | 614.45 | 589.30 | 614.04 | +1.81% | |
| 592.10 | 603.84 | 586.04 | 603.11 | +3.62% | |
| 564.03 | 589.77 | 564.03 | 582.03 | +3.93% | |
| 553.10 | 562.61 | 545.52 | 560.04 | +0.37% | |
| 561.90 | 568.93 | 552.99 | 558.00 | +0.57% | |
| 548.80 | 566.16 | 545.68 | 554.85 | +1.89% | |
| 575.87 | 579.46 | 542.33 | 544.56 | -5.67% | |
| 585.05 | 587.87 | 577.12 | 577.29 | -0.73% | |
| 586.70 | 590.13 | 578.04 | 581.51 | +0.11% | |
| 579.05 | 582.99 | 567.55 | 580.85 | -0.06% | |
| 600.30 | 600.30 | 580.00 | 581.19 | -2.63% | |
| 604.69 | 610.49 | 590.89 | 596.89 | -1.85% | |
| 618.84 | 618.84 | 603.38 | 608.16 | -0.49% | |
| 600.20 | 615.45 | 598.76 | 611.17 | +2.01% | |
| 599.00 | 600.81 | 588.31 | 599.12 | +0.81% | |
| 607.09 | 609.30 | 593.42 | 594.31 | -2.34% | |
| 604.56 | 609.59 | 593.94 | 608.52 | +0.16% | |
| 602.16 | 610.10 | 594.00 | 607.54 | +0.76% | |
| 612.56 | 612.56 | 600.50 | 602.94 | -2.03% | |
| 621.41 | 624.89 | 612.44 | 615.46 | -0.55% | |
| 623.34 | 627.44 | 616.65 | 618.87 | +0.86% | |
| 625.62 | 625.86 | 613.06 | 613.58 | -2.65% | |
| 638.11 | 641.00 | 622.04 | 630.27 | -2.11% | |
| 633.69 | 644.68 | 631.39 | 643.83 | +1.97% | |
| 627.08 | 640.27 | 623.00 | 631.38 | +0.78% | |
| 604.11 | 627.01 | 602.00 | 626.52 | +3.82% | |
| 598.00 | 607.26 | 594.19 | 603.47 | +2.54% | |
| 586.30 | 592.71 | 579.26 | 588.52 | -0.01% | |
| 583.68 | 591.44 | 580.00 | 588.55 | +1.07% | |
| 577.88 | 585.64 | 572.86 | 582.34 | +0.06% | |
| 576.00 | 587.11 | 569.18 | 581.97 | +0.74% | |
| 591.99 | 596.50 | 577.55 | 577.69 | -1.10% | |
| 561.95 | 585.13 | 561.95 | 584.13 | +3.99% | |
| 570.49 | 577.10 | 558.47 | 561.72 | -1.40% | |
| 571.00 | 573.48 | 565.66 | 569.69 | -0.21% | |
| 576.00 | 581.35 | 554.51 | 570.91 | -1.75% | |
| 587.31 | 589.88 | 576.11 | 581.09 | -0.61% | |
| 582.74 | 588.02 | 578.17 | 584.63 | -0.13% | |
| 589.13 | 590.51 | 577.45 | 585.42 | -0.50% | |
| 581.93 | 592.72 | 580.66 | 588.37 | +1.07% | |
| 578.26 | 584.54 | 573.62 | 582.14 | +0.22% | |
| 582.22 | 583.56 | 569.16 | 580.88 | -0.24% | |
| 591.55 | 595.80 | 580.79 | 582.27 | -1.12% | |
| 596.71 | 602.05 | 588.36 | 588.85 | -0.43% | |
| 591.52 | 593.49 | 584.93 | 591.41 | -1.12% | |
| 593.93 | 599.99 | 587.00 | 598.13 | +0.56% | |
| 599.88 | 602.88 | 593.40 | 594.78 | +0.64% | |
| 590.46 | 599.71 | 589.10 | 591.02 | -0.28% | |
| 595.00 | 598.36 | 589.67 | 592.69 | -0.89% | |
| 609.33 | 611.05 | 581.69 | 598.01 | -1.65% | |
| 608.00 | 621.29 | 605.00 | 608.04 | +1.78% | |
| 572.87 | 604.08 | 570.75 | 597.39 | +5.37% | |
| 568.55 | 570.43 | 556.36 | 566.95 | -0.28% | |
| 569.02 | 572.90 | 562.89 | 568.55 | +0.65% | |
| 564.92 | 567.79 | 561.81 | 564.90 | +0.86% | |
| 548.35 | 562.11 | 547.10 | 560.06 | +2.63% | |
| 553.30 | 556.80 | 545.23 | 545.69 | -1.28% | |
| 536.10 | 552.92 | 535.67 | 552.75 | +3.03% | |
| 541.56 | 545.75 | 532.52 | 536.48 | -1.72% | |
| 552.54 | 557.09 | 541.63 | 545.88 | -1.98% | |
| 555.83 | 567.49 | 554.01 | 556.93 | +1.76% | |
| 549.05 | 552.96 | 546.14 | 547.28 | +0.10% | |
| 545.66 | 549.87 | 544.51 | 546.71 | +0.35% | |
| 533.89 | 546.67 | 531.45 | 544.78 | +1.47% | |
| 531.17 | 540.10 | 525.58 | 536.90 | -0.39% | |
| 541.47 | 544.87 | 530.00 | 539.01 | +1.34% | |
| 526.44 | 535.51 | 524.00 | 531.88 | +1.62% | |
| 531.37 | 535.00 | 520.00 | 523.40 | -2.11% | |
| 528.16 | 538.96 | 528.00 | 534.68 | +0.69% | |
| 541.31 | 542.21 | 525.00 | 530.99 | -1.24% | |
| 546.62 | 549.48 | 535.70 | 537.65 | -2.53% | |
| 554.61 | 565.00 | 550.40 | 551.60 | -0.19% | |
| 554.17 | 556.51 | 549.03 | 552.63 | -0.65% | |
| 553.50 | 559.07 | 545.66 | 556.27 | -0.08% | |
| 554.22 | 561.12 | 553.39 | 556.74 | -0.65% | |
| 560.00 | 565.86 | 557.25 | 560.41 | +1.89% | |
| 550.13 | 554.24 | 546.68 | 550.00 | +0.38% | |
| 540.27 | 553.11 | 538.93 | 547.90 | +2.15% | |
| 542.02 | 551.95 | 535.36 | 536.35 | -1.96% | |
| 551.98 | 556.64 | 533.60 | 547.06 | -0.55% | |
| 559.92 | 561.48 | 549.24 | 550.11 | -2.53% | |
| 563.64 | 567.46 | 550.17 | 564.41 | -0.85% | |
| 565.41 | 569.33 | 551.30 | 569.24 | +0.54% | |
| 568.66 | 579.07 | 560.96 | 566.21 | -1.08% | |
| 566.48 | 576.04 | 559.88 | 572.37 | +1.20% | |
| 562.91 | 571.77 | 557.21 | 565.59 | -1.44% | |
| 563.05 | 575.52 | 558.46 | 573.88 | +0.36% | |
| 564.35 | 574.57 | 563.68 | 571.83 | -0.18% | |
| 560.37 | 573.24 | 558.24 | 572.87 | +2.87% | |
| 554.20 | 558.84 | 547.67 | 556.87 | +1.49% | |
| 534.66 | 552.00 | 530.28 | 548.71 | +1.92% | |
| 544.45 | 548.80 | 537.14 | 538.39 | -1.05% | |
| 539.63 | 547.98 | 535.00 | 544.11 | +0.55% | |
| 541.97 | 550.00 | 536.35 | 541.12 | -0.76% | |
| 534.17 | 545.89 | 530.35 | 545.25 | +4.59% | |
| 529.13 | 535.35 | 512.75 | 521.33 | -0.90% | |
| 524.32 | 534.04 | 520.19 | 526.06 | +0.74% | |
| 513.14 | 527.25 | 501.08 | 522.22 | +2.03% | |
| 517.80 | 520.33 | 502.31 | 511.84 | -0.74% | |
| 546.01 | 558.69 | 513.03 | 515.66 | -7.82% | |
| 557.00 | 568.48 | 550.34 | 559.39 | +0.29% | |
| 569.17 | 575.19 | 550.00 | 557.78 | -1.43% | |
| 584.05 | 592.04 | 551.58 | 565.90 | -0.90% | |
| 575.14 | 575.75 | 558.62 | 571.02 | -1.80% | |
| 611.10 | 614.33 | 574.19 | 581.48 | -6.93% | |
| 608.45 | 626.28 | 601.19 | 624.75 | +2.55% | |
| 605.54 | 612.97 | 602.95 | 609.22 | +0.16% | |
| 616.26 | 618.00 | 601.32 | 608.24 | -1.08% | |
| 578.45 | 621.38 | 575.79 | 614.87 | +5.69% | |
| 592.53 | 595.44 | 577.74 | 581.75 | -2.09% | |
| 590.37 | 598.24 | 589.39 | 594.16 | +0.75% | |
| 589.01 | 591.45 | 584.25 | 589.76 | -0.25% | |
| 592.51 | 597.61 | 586.58 | 591.25 | +0.39% | |
| 587.36 | 595.65 | 585.77 | 588.97 | +0.81% | |
| 594.44 | 597.00 | 579.95 | 584.22 | -3.05% | |
| 596.60 | 605.62 | 594.13 | 602.58 | +0.88% | |
| 597.49 | 599.18 | 591.35 | 597.31 | +0.42% | |
| 586.80 | 595.98 | 583.02 | 594.79 | +1.25% | |
| 585.30 | 589.93 | 575.23 | 587.44 | +0.17% | |
| 578.26 | 587.32 | 577.51 | 586.47 | +0.91% | |
| 581.40 | 585.27 | 578.25 | 581.16 | -0.03% | |
| 578.07 | 588.55 | 576.67 | 581.33 | +0.46% | |
| 587.14 | 593.64 | 578.15 | 578.69 | -1.41% | |
| 575.27 | 588.41 | 571.99 | 586.96 | +1.62% | |
| 558.26 | 584.20 | 557.00 | 577.60 | +2.18% | |
| 571.57 | 574.78 | 562.29 | 565.25 | -1.48% | |
| 581.25 | 582.91 | 573.38 | 573.73 | -1.46% | |
| 583.10 | 586.22 | 579.31 | 582.25 | -0.60% | |
| 587.03 | 587.88 | 582.06 | 585.76 | +0.13% | |
| 582.88 | 585.99 | 580.68 | 584.99 | +0.56% | |
| 581.13 | 585.00 | 579.15 | 581.75 | +0.08% | |
| 577.37 | 581.79 | 573.32 | 581.30 | +0.81% | |
| 567.10 | 580.70 | 567.10 | 576.64 | +1.47% | |
| 559.27 | 571.92 | 559.27 | 568.28 | +1.05% | |
| 563.19 | 570.60 | 560.87 | 562.40 | +0.25% | |
| 551.16 | 568.28 | 550.53 | 560.97 | +1.77% | |
| 553.65 | 556.52 | 549.16 | 551.23 | -0.41% | |
| 551.50 | 556.65 | 549.09 | 553.51 | +0.44% | |
| 552.26 | 555.95 | 546.09 | 551.09 | +0.27% | |
| 539.10 | 550.62 | 539.10 | 549.61 | +2.12% | |
| 536.26 | 541.73 | 530.41 | 538.19 | +0.18% | |
| 539.62 | 544.87 | 536.29 | 537.22 | +0.06% | |
| 535.69 | 540.55 | 534.56 | 536.90 | -0.25% | |
| 540.00 | 544.14 | 531.49 | 538.26 | -0.48% | |
| 545.12 | 550.00 | 538.26 | 540.85 | -0.86% | |
| 546.11 | 553.44 | 545.00 | 545.56 | -0.32% | |
| 558.98 | 561.50 | 546.71 | 547.29 | -2.21% | |
| 559.81 | 565.79 | 558.16 | 559.66 | -0.72% | |
| 564.19 | 567.21 | 560.64 | 563.72 | +0.17% | |
| 560.68 | 566.99 | 556.60 | 562.74 | -0.03% | |
| 556.77 | 565.23 | 556.06 | 562.92 | +1.14% | |
| 561.23 | 567.41 | 556.25 | 556.60 | -0.96% | |
| 561.39 | 570.91 | 559.63 | 561.99 | +0.34% | |
| 564.96 | 568.63 | 558.70 | 560.08 | +0.09% | |
| 554.85 | 563.43 | 554.73 | 559.59 | +0.50% | |
| 554.85 | 562.28 | 550.01 | 556.83 | -0.20% | |
| 562.15 | 570.48 | 556.06 | 557.93 | -1.28% | |
| 572.01 | 573.60 | 564.52 | 565.15 | -1.43% | |
| 575.98 | 578.09 | 569.62 | 573.34 | -1.28% | |
| 585.79 | 591.00 | 580.03 | 580.78 | -0.62% | |
| 579.08 | 587.36 | 576.40 | 584.39 | +1.29% | |
| 581.86 | 582.15 | 572.54 | 576.95 | -1.01% | |
| 578.03 | 583.67 | 576.85 | 582.85 | +0.42% | |
| 569.34 | 581.98 | 567.12 | 580.39 | +1.48% | |
| 572.76 | 579.80 | 570.72 | 571.93 | -0.52% | |
| 583.35 | 583.68 | 570.22 | 574.90 | -1.07% | |
| 586.71 | 588.45 | 577.80 | 581.10 | -1.27% | |
| 579.16 | 591.47 | 576.58 | 588.55 | +0.93% | |
| 568.57 | 589.20 | 568.17 | 583.14 | +2.75% | |
| 588.16 | 588.21 | 560.22 | 567.54 | -4.42% | |
| 553.92 | 594.38 | 550.93 | 593.76 | +8.58% | |
| 545.55 | 548.85 | 542.79 | 546.86 | +0.84% | |
| 543.60 | 547.88 | 538.79 | 542.29 | +0.66% | |
| 536.56 | 539.19 | 533.08 | 538.75 | +0.21% | |
| 539.83 | 545.74 | 535.99 | 537.61 | -0.51% | |
| 531.78 | 545.32 | 531.78 | 540.36 | +0.68% | |
| 528.68 | 538.61 | 525.31 | 536.70 | +0.44% | |
| 535.00 | 536.68 | 526.07 | 534.35 | +0.19% | |
| 550.18 | 550.18 | 531.78 | 533.34 | -2.92% | |
| 551.73 | 554.53 | 543.49 | 549.40 | -0.76% | |
| 547.85 | 556.92 | 547.00 | 553.58 | +0.95% | |
| 548.05 | 552.45 | 545.00 | 548.35 | +0.26% | |
| 562.00 | 562.81 | 546.53 | 546.95 | -2.03% | |
| 563.32 | 566.76 | 557.39 | 558.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSCI chart for longer ranges.