Free Trial
→ WARNING: “Buffett Indicator” flashing for first time in 50 years (From Behind the Markets) (Ad) Free msci Stock Alerts

MSCI (MSCI) Stock Chart & Stock Price History

$576.10
+8.83 (+1.56%)
(As of 09/27/2024 ET)
Compare

MSCI Stock Price Performance

5 Day
Performance
+2.85%
1 Month
Performance
-0.70%
3 Month
Performance
+19.58%
6 Month
Performance
+2.81%
Year-To-Date
Performance
+1.85%
1 Year
Performance
+10.47%
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 Behind the Markets
The Standard Oil of AI?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT make you rich. However, there is one stock that stands head and shoulders above everything else. It's currently trading for only $15...
Click here for the ticker >>>

MSCI Stock Chart for Saturday, September, 28, 2024

MSCI Chart by TradingView

MSCI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$567.39$576.10
+1.54%		$577.89$570.19560,533 shs$45.31 billion
09/26/2024$562.37$567.39
+0.89%		$570.64$565.50404,215 shs$44.63 billion
09/25/2024$560.75$562.37
+0.29%		$563.86$559.65342,746 shs$44.23 billion
09/24/2024$560.16$560.75
+0.11%		$561.91$553.49388,606 shs$44.42 billion
09/23/2024$551.41$560.16
+1.59%		$560.96$551.50294,070 shs$44.38 billion
09/20/2024$555.31$551.41
-0.70%		$551.53$546.65811,561 shs$43.68 billion
09/19/2024$551.71$555.31
+0.65%		$560.67$551.75447,869 shs$43.99 billion
09/18/2024$556.38$551.71
-0.84%		$558.98$550.97466,873 shs$43.71 billion
09/17/2024$566.66$556.38
-1.81%		$569.35$555.75474,831 shs$44.08 billion
09/16/2024$561.93$566.66
+0.84%		$570.70$564.79400,976 shs$44.89 billion
09/13/2024$559.93$561.93
+0.36%		$565.84$560.00383,653 shs$44.20 billion
09/12/2024$562.00$559.93
-0.37%		$562.08$554.95386,349 shs$44.36 billion
09/11/2024$562.35$562.00
-0.06%		$563.87$549.04409,715 shs$44.52 billion
09/10/2024$557.99$562.35
+0.78%		$565.27$555.28379,288 shs$44.55 billion
09/09/2024$559.85$557.99
-0.33%		$567.54$557.13524,545 shs$44.21 billion
09/06/2024$570.66$559.85
-1.89%		$572.42$557.80411,186 shs$44.35 billion
09/05/2024$572.94$570.66
-0.40%		$574.44$561.88362,325 shs$45.21 billion
09/04/2024$573.81$572.94
-0.15%		$578.13$568.39301,676 shs$45.06 billion
09/03/2024$580.59$573.81
-1.17%		$583.40$570.48343,445 shs$45.13 billion
09/02/2024$580.59$580.59$585.16$573.22325,400 shs$45.66 billion
08/30/2024$582.09$580.59
-0.26%		$585.16$573.22325,087 shs$46.00 billion
08/29/2024$580.15$582.09
+0.33%		$588.67$578.12378,679 shs$46.12 billion
08/28/2024$584.91$580.15
-0.81%		$585.93$573.96487,269 shs$45.96 billion
08/27/2024$575.63$584.91
+1.61%		$585.75$572.43467,779 shs$46.34 billion
08/26/2024$571.19$575.63
+0.78%		$579.29$572.24369,039 shs$45.60 billion
08/23/2024$565.03$571.19
+1.09%		$573.29$566.09310,963 shs$45.25 billion
08/22/2024$561.64$565.03
+0.60%		$566.77$562.69373,045 shs$44.76 billion
08/21/2024$563.30$561.64
-0.29%		$563.55$556.60401,621 shs$44.50 billion
08/20/2024$560.53$563.30
+0.49%		$566.14$557.70359,120 shs$44.63 billion
08/19/2024$561.66$560.53
-0.20%		$565.06$557.86390,405 shs$44.41 billion
08/16/2024$563.02$561.66
-0.24%		$565.02$556.54365,233 shs$44.50 billion
08/15/2024$554.41$563.02
+1.55%		$566.30$554.14841,232 shs$44.60 billion
08/14/2024$546.45$554.41
+1.46%		$558.86$545.38867,834 shs$43.92 billion
08/13/2024$532.41$546.45
+2.64%		$548.38$534.66358,960 shs$43.29 billion
08/12/2024$533.83$532.41
-0.27%		$535.84$529.97441,335 shs$42.18 billion
08/09/2024$530.63$533.83
+0.60%		$537.19$530.88215,857 shs$42.29 billion
08/08/2024$524.39$530.63
+1.19%		$534.43$524.41288,096 shs$42.04 billion
08/07/2024$525.73$524.39
-0.25%		$537.98$523.57336,481 shs$41.54 billion
08/06/2024$517.52$525.73
+1.59%		$532.21$518.67465,440 shs$41.65 billion
08/05/2024$539.85$517.52
-4.14%		$531.47$517.38581,545 shs$41.00 billion
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
08/02/2024$547.90$539.82
-1.47%		$544.83$531.24635,038 shs$42.46 billion
08/01/2024$540.76$547.90
+1.32%		$555.33$542.12599,279 shs$43.09 billion
07/31/2024$546.26$540.76
-1.01%		$549.72$538.55405,387 shs$42.53 billion
07/30/2024$542.77$546.26
+0.64%		$547.67$540.00383,823 shs$42.96 billion
07/29/2024$540.55$542.77
+0.41%		$542.77$536.17351,969 shs$42.69 billion
07/26/2024$538.49$540.55
+0.38%		$545.37$532.24437,886 shs$42.51 billion
07/25/2024$534.20$538.49
+0.80%		$545.54$529.61586,389 shs$42.66 billion
07/24/2024$545.84$534.20
-2.13%		$544.87$532.46653,524 shs$42.32 billion
07/23/2024$506.02$545.84
+7.87%		$571.02$537.741.36 million shs$43.24 billion
07/22/2024$495.89$506.02
+2.04%		$506.84$495.781.16 million shs$40.09 billion
07/19/2024$498.55$495.89
-0.53%		$499.82$493.58600,222 shs$39.28 billion
07/18/2024$504.00$498.55
-1.08%		$504.49$496.42410,754 shs$39.50 billion
07/17/2024$507.94$504.00
-0.78%		$510.07$503.46403,151 shs$39.93 billion
07/16/2024$501.50$507.94
+1.28%		$510.33$503.42544,173 shs$40.24 billion
07/15/2024$502.00$501.50
-0.10%		$503.36$498.76488,817 shs$39.73 billion
07/12/2024$493.65$501.72
+1.63%		$505.41$494.00664,404 shs$39.75 billion
07/11/2024$489.00$493.65
+0.95%		$497.72$487.64665,204 shs$39.11 billion
07/10/2024$489.07$489.00
-0.01%		$491.79$487.43596,649 shs$38.74 billion
07/09/2024$492.26$489.07
-0.65%		$495.60$488.72465,151 shs$38.74 billion
07/08/2024$495.24$492.26
-0.60%		$498.23$491.19361,258 shs$39.00 billion
07/05/2024$491.01$495.24
+0.86%		$495.26$488.44381,939 shs$39.23 billion
07/04/2024$491.19$491.01
-0.04%		$499.68$491.01351,717 shs$38.90 billion
07/03/2024$491.42$491.19
-0.05%		$499.68$491.10351,713 shs$38.91 billion
07/02/2024$479.31$491.42
+2.53%		$491.43$478.83420,446 shs$38.93 billion
07/01/2024$481.75$479.31
-0.51%		$484.66$478.33472,767 shs$37.97 billion
06/28/2024$486.81$481.75
-1.04%		$491.13$479.37827,378 shs$38.16 billion
06/27/2024$487.14$486.81
-0.07%		$491.96$485.64362,099 shs$38.57 billion

Related Companies:

This page (NYSE:MSCI) was last updated on 9/28/2024 by MarketBeat.com Staff
From Our Partners
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
Fed Triggers Boom: Buy this Play on Elon’s New AI
Have you seen Elon Musk's new invention? I was already very bullish on this new type of AI. And now that...
InvestorPlace | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored