Free Trial

MSCI (MSCI) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free MSCI Stock Alerts
$494.32
+1.32 (+0.27%)
(As of 01:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MSCI Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
+3.46%
3 Month
Performance
-12.96%
6 Month
Performance
-5.64%
Year-To-Date
Performance
-12.61%
1 Year
Performance
+3.89%
Receive MSCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MSCI and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Three basic steps to building the Ultimate Dividend Portfolio.
There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.
Click here to get them (for Free).

MSCI Stock Chart for Tuesday, May, 28, 2024

MSCI Chart by TradingView

MSCI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$493.00$493.00$495.60$487.97482,800 shs$39.06 billion
05/24/2024$490.40$493.00
+0.53%		$495.60$487.97479,866 shs$39.06 billion
05/23/2024$503.83$490.40
-2.67%		$507.80$489.821.16 million shs$38.85 billion
05/22/2024$505.53$503.83
-0.34%		$507.63$499.07640,290 shs$39.91 billion
05/21/2024$512.28$505.53
-1.32%		$515.47$502.55792,932 shs$40.05 billion
05/20/2024$505.33$512.28
+1.38%		$512.61$503.90569,804 shs$40.58 billion
05/17/2024$497.51$505.33
+1.57%		$505.66$495.20874,939 shs$40.03 billion
05/16/2024$489.83$497.51
+1.57%		$503.52$488.07915,431 shs$39.41 billion
05/15/2024$488.09$489.83
+0.36%		$493.52$487.03773,481 shs$38.80 billion
05/14/2024$485.57$488.09
+0.52%		$494.35$482.97738,904 shs$38.67 billion
05/13/2024$485.16$485.57
+0.08%		$493.14$484.00444,945 shs$38.47 billion
05/10/2024$482.50$485.16
+0.55%		$487.88$482.28528,101 shs$38.43 billion
05/09/2024$470.72$482.50
+2.50%		$484.50$472.38749,716 shs$38.22 billion
05/08/2024$471.40$470.72
-0.14%		$474.87$468.43811,414 shs$37.29 billion
05/07/2024$475.49$471.40
-0.86%		$479.23$471.34848,532 shs$37.34 billion
05/06/2024$467.04$475.49
+1.81%		$480.26$470.011.08 million shs$37.67 billion
05/03/2024$467.60$467.04
-0.12%		$474.90$466.36822,345 shs$37.00 billion
05/02/2024$469.74$467.60
-0.46%		$471.98$458.69767,764 shs$37.04 billion
05/01/2024$465.84$469.74
+0.84%		$480.44$463.35920,090 shs$37.21 billion
04/30/2024$476.76$465.84
-2.29%		$482.15$464.82931,400 shs$36.90 billion
04/29/2024$477.78$476.76
-0.21%		$483.00$472.541.04 million shs$37.77 billion
04/26/2024$464.49$477.78
+2.86%		$479.33$463.161.04 million shs$36.80 billion
04/25/2024$464.81$464.49
-0.07%		$474.32$458.921.47 million shs$36.80 billion
04/24/2024$446.09$464.81
+4.20%		$471.03$449.002.23 million shs$36.82 billion
04/23/2024$515.10$446.09
-13.40%		$482.35$439.953.66 million shs$35.34 billion
04/22/2024$510.07$515.10
+0.99%		$522.13$510.39914,734 shs$40.81 billion
04/19/2024$505.42$510.07
+0.92%		$510.22$503.99509,477 shs$40.41 billion
04/18/2024$511.83$505.42
-1.25%		$516.18$499.771.42 million shs$40.04 billion
04/17/2024$513.28$511.83
-0.28%		$518.41$511.47447,726 shs$40.55 billion
04/16/2024$513.06$513.28
+0.04%		$514.11$508.69470,877 shs$40.66 billion
04/15/2024$526.62$513.06
-2.57%		$534.10$510.76501,823 shs$40.64 billion
04/12/2024$534.85$526.62
-1.54%		$532.90$520.78386,164 shs$41.72 billion
04/11/2024$533.05$534.85
+0.34%		$539.29$526.58336,697 shs$42.37 billion
04/10/2024$554.72$533.05
-3.91%		$549.10$532.60314,997 shs$42.23 billion
04/09/2024$549.06$554.72
+1.03%		$555.00$549.82271,840 shs$43.94 billion
04/08/2024$542.39$549.06
+1.23%		$549.99$541.40301,910 shs$43.50 billion
04/05/2024$533.58$542.39
+1.65%		$543.56$535.35420,034 shs$42.97 billion
04/04/2024$540.00$533.58
-1.19%		$547.95$531.92464,307 shs$42.27 billion
04/03/2024$542.29$540.00
-0.42%		$544.56$539.51313,335 shs$42.78 billion
04/02/2024$555.07$542.29
-2.30%		$554.73$537.83356,287 shs$42.96 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$560.45$555.07
-0.96%		$563.62$552.29280,781 shs$43.97 billion
03/29/2024$560.33$560.45
+0.02%		$563.23$557.52338,976 shs$44.40 billion
03/28/2024$557.00$560.33
+0.60%		$563.23$557.52338,876 shs$44.39 billion
03/27/2024$551.68$557.00
+0.96%		$558.23$550.42312,982 shs$44.13 billion
03/26/2024$551.00$551.68
+0.12%		$556.00$551.06377,713 shs$43.70 billion
03/25/2024$553.11$551.00
-0.38%		$552.21$547.53297,370 shs$43.65 billion
03/22/2024$563.51$553.11
-1.85%		$563.00$550.79364,305 shs$43.82 billion
03/21/2024$559.14$563.51
+0.78%		$568.46$560.02493,401 shs$44.64 billion
03/20/2024$564.33$559.14
-0.92%		$565.44$555.82529,302 shs$44.30 billion
03/19/2024$550.39$564.33
+2.53%		$564.80$548.82341,389 shs$44.71 billion
03/18/2024$544.74$550.39
+1.04%		$555.19$545.54355,449 shs$43.60 billion
03/15/2024$553.07$544.74
-1.51%		$552.12$544.08520,371 shs$43.08 billion
03/14/2024$557.52$553.07
-0.80%		$559.23$546.85281,611 shs$43.74 billion
03/13/2024$565.80$557.52
-1.46%		$566.98$556.73340,956 shs$44.09 billion
03/12/2024$564.30$565.80
+0.27%		$578.65$561.39366,334 shs$44.75 billion
03/11/2024$551.50$564.30
+2.32%		$564.79$548.39361,856 shs$44.63 billion
03/08/2024$550.35$551.50
+0.21%		$555.18$549.15274,126 shs$43.62 billion
03/07/2024$549.49$550.35
+0.16%		$559.20$550.06382,477 shs$43.53 billion
03/06/2024$550.35$549.49
-0.16%		$554.22$547.20487,805 shs$43.46 billion
03/05/2024$558.37$550.35
-1.44%		$557.15$548.52248,398 shs$43.53 billion
03/04/2024$565.48$558.37
-1.26%		$565.84$557.80360,185 shs$44.16 billion
03/01/2024$560.97$565.76
+0.85%		$567.44$554.77260,286 shs$44.75 billion
02/29/2024$567.91$560.97
-1.22%		$570.34$560.84431,967 shs$44.37 billion
02/28/2024$557.84$567.91
+1.81%		$568.20$554.31429,057 shs$44.92 billion
02/27/2024$567.93$557.84
-1.78%		$567.78$557.62409,680 shs$44.12 billion

Related Companies:
This page (NYSE:MSCI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics