NYSE - Delayed Quote
USD
MSCI Inc. (MSCI)
623.38
+4.83
(+0.78%)
At close: 4:00:02 PM EDT
623.38
0.00
(0.00%)
After hours: 5:26:18 PM EDT
Trade MSCI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
624.60
626.16
618.31
623.38
623.38
541,415
Oct 29, 2026
610.92
619.95
608.14
618.55
618.55
580,500
Oct 28, 2026
602.35
607.36
600.55
604.94
604.94
382,000
Oct 27, 2026
622.34
626.10
601.10
601.75
601.75
430,200
Oct 26, 2026
615.62
621.25
615.20
617.67
617.67
561,800
Oct 23, 2026
616.80
620.83
610.88
615.62
615.62
557,500
Oct 22, 2026
605.15
624.18
600.87
620.24
620.24
653,100
Oct 21, 2026
590.21
607.95
586.08
604.46
604.46
785,000
Oct 20, 2026
587.16
605.61
574.55
591.69
591.69
1,437,100
Oct 19, 2026
564.98
567.15
558.58
563.49
563.49
1,237,700
Oct 16, 2026
574.01
577.00
564.53
569.08
569.08
883,600
Oct 15, 2026
567.27
575.10
565.34
575.09
575.09
581,800
Oct 14, 2026
560.51
562.53
557.00
560.52
560.52
548,600
Oct 13, 2026
570.33
571.92
558.87
560.82
560.82
469,900
Oct 12, 2026
568.32
571.39
565.33
568.01
568.01
468,400
Oct 9, 2026
564.19
567.13
560.88
565.12
565.12
323,300
Oct 8, 2026
555.38
562.90
552.79
561.67
561.67
389,200
Oct 7, 2026
551.28
558.66
549.18
555.38
555.38
414,200
Oct 6, 2026
556.00
560.62
551.41
554.92
554.92
576,700
Oct 5, 2026
536.05
553.53
535.35
552.35
552.35
488,100
Oct 2, 2026
546.48
549.89
535.95
535.95
535.95
487,600
Oct 1, 2026
542.26
550.45
536.86
545.39
545.39
645,400
Sep 30, 2026
539.03
546.62
537.62
538.66
538.66
667,100
Sep 29, 2026
537.32
540.46
533.45
539.76
539.76
604,000
Sep 28, 2026
547.00
547.00
540.43
542.72
542.72
602,000
Sep 25, 2026
552.07
555.95
547.48
551.36
551.36
460,100
Sep 24, 2026
557.72
563.27
552.03
556.08
556.08
541,100
Sep 23, 2026
548.11
559.15
545.01
555.70
555.70
611,700
Sep 22, 2026
558.11
559.35
547.85
548.88
548.88
747,900
Sep 21, 2026
556.34
559.93
552.33
558.97
558.97
430,700
Sep 18, 2026
546.43
555.40
544.18
552.87
552.87
841,000
Sep 17, 2026
543.73
552.88
542.10
549.47
549.47
687,800
Sep 16, 2026
546.13
548.68
537.36
540.61
540.61
648,100
Sep 15, 2026
550.06
553.65
543.48
544.60
544.60
524,400
Sep 14, 2026
561.55
564.77
542.63
553.65
553.65
823,300
Sep 11, 2026
552.56
556.51
545.70
554.61
554.61
425,400
Sep 10, 2026
554.24
555.80
545.12
547.60
547.60
493,500
Sep 9, 2026
549.85
556.61
545.56
554.54
554.54
505,800
Sep 8, 2026
569.34
569.34
550.15
551.39
551.39
515,700
Sep 4, 2026
566.56
573.41
560.46
573.01
573.01
476,900
Sep 3, 2026
567.82
576.39
564.46
574.65
574.65
297,200
Sep 2, 2026
563.13
565.71
555.01
560.63
560.63
397,200
Sep 1, 2026
568.83
572.75
559.69
563.09
563.09
355,600
Aug 31, 2026
567.14
573.05
564.06
570.64
570.64
427,000
Aug 28, 2026
570.85
576.55
569.86
570.76
570.76
270,100
Aug 27, 2026
564.43
572.58
564.43
569.15
569.15
530,600
Aug 26, 2026
560.13
568.13
560.01
564.22
564.22
273,300
Aug 25, 2026
563.41
570.08
560.73
563.99
563.99
374,200
Aug 24, 2026
564.36
572.47
562.75
571.36
571.36
409,100
Aug 21, 2026
568.57
574.98
562.68
563.49
563.49
437,000
Aug 20, 2026
563.42
572.43
561.79
568.75
568.75
676,500
Aug 19, 2026
561.75
575.66
560.43
565.27
565.27
636,400
Aug 18, 2026
558.94
566.86
554.04
562.77
562.77
957,200
Aug 17, 2026
561.43
569.69
550.52
550.68
550.68
634,100
Aug 14, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
572.50
572.76
567.06
569.13
569.13
534,000
Aug 13, 2026
562.05
579.36
555.11
575.24
573.19
689,700
Aug 12, 2026
556.81
565.30
556.00
563.01
561.00
879,700
Aug 11, 2026
561.97
565.33
558.81
561.71
559.71
708,600
Aug 10, 2026
558.69
570.24
558.56
563.08
561.07
892,200
Aug 7, 2026
567.27
571.43
560.85
563.17
561.16
617,300
Aug 6, 2026
570.00
574.27
563.96
567.23
565.21
667,700
Aug 5, 2026
578.53
581.79
568.19
571.87
569.83
598,500
Aug 4, 2026
573.66
582.91
570.03
571.47
569.43
827,900
Aug 3, 2026
577.96
582.20
569.59
574.43
572.38
418,600
Jul 31, 2026
570.77
580.49
566.79
572.24
570.20
616,800
Jul 30, 2026
575.62
585.41
566.99
575.74
573.69
707,700
Jul 29, 2026
580.93
589.99
578.02
582.92
580.84
547,400
Jul 28, 2026
575.28
585.55
568.42
579.39
577.33
760,300
Jul 27, 2026
560.53
573.86
557.50
571.03
569.00
720,600
Jul 24, 2026
559.51
561.19
549.59
550.79
548.83
1,139,200
Jul 23, 2026
563.17
567.77
548.92
552.51
550.54
1,372,000
Jul 22, 2026
555.01
572.00
555.01
570.95
568.92
1,176,000
Jul 21, 2026
561.00
578.78
548.01
561.74
559.74
2,010,200
Jul 20, 2026
627.63
631.70
621.07
625.11
622.88
750,600
Jul 17, 2026
637.08
644.77
622.23
628.66
626.42
680,900
Jul 16, 2026
625.06
637.25
623.44
637.24
634.97
511,500
Jul 15, 2026
618.94
631.33
610.17
621.77
619.55
476,200
Jul 14, 2026
610.00
613.81
602.16
611.43
609.25
483,800
Jul 13, 2026
612.04
620.68
605.60
620.23
618.02
448,700
Jul 10, 2026
613.53
615.83
601.20
604.71
602.55
267,700
Jul 9, 2026
602.44
610.00
592.95
603.35
601.20
471,000
Jul 8, 2026
604.21
610.00
594.64
604.23
602.08
493,800
Jul 7, 2026
616.90
619.97
606.99
608.09
605.92
677,800
Jul 6, 2026
602.31
614.45
589.30
614.04
611.85
422,700
Jul 2, 2026
592.10
603.84
586.04
603.11
600.96
522,400
Jul 1, 2026
564.03
589.77
564.03
582.03
579.96
888,100
Jun 30, 2026
553.10
562.61
545.52
560.04
558.04
666,400
Jun 29, 2026
561.90
568.93
552.99
558.00
556.01
901,800
Jun 26, 2026
548.80
566.16
545.68
554.85
552.87
2,592,800
Jun 25, 2026
575.87
579.46
542.33
544.56
542.62
926,900
Jun 24, 2026
585.05
587.87
577.12
577.29
575.23
688,500
Jun 23, 2026
586.70
590.13
578.04
581.51
579.44
711,400
Jun 22, 2026
579.05
582.99
567.55
580.85
578.78
697,800
Jun 18, 2026
600.30
600.30
580.00
581.19
579.12
1,002,700
Jun 17, 2026
604.69
610.49
590.89
596.89
594.76
585,100
Jun 16, 2026
618.84
618.84
603.38
608.16
605.99
490,600
Jun 15, 2026
600.20
615.45
598.76
611.17
608.99
539,500
Jun 12, 2026
599.00
600.81
588.31
599.12
596.98
390,200
Jun 11, 2026
607.09
609.30
593.42
594.31
592.19
408,200
Jun 10, 2026
604.56
609.59
593.94
608.52
606.35
331,500
Jun 9, 2026
602.16
610.10
594.00
607.54
605.37
388,200
Jun 8, 2026
612.56
612.56
600.50
602.94
600.79
553,700
Jun 5, 2026
621.41
624.89
612.44
615.46
613.27
457,900
Jun 4, 2026
623.34
627.44
616.65
618.87
616.66
445,700
Jun 3, 2026
625.62
625.86
613.06
613.58
611.39
831,600
Jun 2, 2026
638.11
641.00
622.04
630.27
628.02
974,400
Jun 1, 2026
633.69
644.68
631.39
643.83
641.54
766,100
May 29, 2026
627.08
640.27
623.00
631.38
629.13
1,096,900
May 28, 2026
604.11
627.01
602.00
626.52
624.29
1,200,500
May 27, 2026
598.00
607.26
594.19
603.47
601.32
786,400
May 26, 2026
586.30
592.71
579.26
588.52
586.42
566,700
May 22, 2026
583.68
591.44
580.00
588.55
586.45
412,300
May 21, 2026
577.88
585.64
572.86
582.34
580.26
446,400
May 20, 2026
576.00
587.11
569.18
581.97
579.90
540,500
May 19, 2026
591.99
596.50
577.55
577.69
575.63
865,500
May 18, 2026
561.95
585.13
561.95
584.13
582.05
558,100
May 15, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
570.49
577.10
558.47
561.72
559.72
566,800
May 14, 2026
571.00
573.48
565.66
569.69
565.62
627,200
May 13, 2026
576.00
581.35
554.51
570.91
566.83
690,400
May 12, 2026
587.31
589.88
576.11
581.09
576.94
850,700
May 11, 2026
582.74
588.02
578.17
584.63
580.45
664,600
May 8, 2026
589.13
590.51
577.45
585.42
581.23
625,200
May 7, 2026
581.93
592.72
580.66
588.37
584.16
670,700
May 6, 2026
578.26
584.54
573.62
582.14
577.98
834,200
May 5, 2026
582.22
583.56
569.16
580.88
576.73
831,800
May 4, 2026
591.55
595.80
580.79
582.27
578.11
337,800
May 1, 2026
596.71
602.05
588.36
588.85
584.64
266,900
Apr 30, 2026
591.52
593.49
584.93
591.41
587.18
598,300
Apr 29, 2026
593.93
599.99
587.00
598.13
593.85
614,200
Apr 28, 2026
599.88
602.88
593.40
594.78
590.53
629,800
Apr 27, 2026
590.46
599.71
589.10
591.02
586.79
549,100
Apr 24, 2026
595.00
598.36
589.67
592.69
588.45
389,300
Apr 23, 2026
609.33
611.05
581.69
598.01
593.73
778,600
Apr 22, 2026
608.00
621.29
605.00
608.04
603.69
899,100
Apr 21, 2026
572.87
604.08
570.75
597.39
593.12
1,418,300
Apr 20, 2026
568.55
570.43
556.36
566.95
562.90
584,100
Apr 17, 2026
569.02
572.90
562.89
568.55
564.49
804,500
Apr 16, 2026
564.92
567.79
561.81
564.90
560.86
439,000
Apr 15, 2026
548.35
562.11
547.10
560.06
556.06
424,800
Apr 14, 2026
553.30
556.80
545.23
545.69
541.79
566,100
Apr 13, 2026
536.10
552.92
535.67
552.75
548.80
414,700
Apr 10, 2026
541.56
545.75
532.52
536.48
532.64
534,200
Apr 9, 2026
552.54
557.09
541.63
545.88
541.98
513,300
Apr 8, 2026
555.83
567.49
554.01
556.93
552.95
499,000
Apr 7, 2026
549.05
552.96
546.14
547.28
543.37
524,400
Apr 6, 2026
545.66
549.87
544.51
546.71
542.80
367,200
Apr 2, 2026
533.89
546.67
531.45
544.78
540.89
351,100
Apr 1, 2026
531.17
540.10
525.58
536.90
533.06
397,500
Mar 31, 2026
541.47
544.87
530.00
539.01
535.16
443,900
Mar 30, 2026
526.44
535.51
524.00
531.88
528.08
365,000
Mar 27, 2026
531.37
535.00
520.00
523.40
519.66
441,800
Mar 26, 2026
528.16
538.96
528.00
534.68
530.86
335,400
Mar 25, 2026
541.31
542.21
525.00
530.99
527.19
405,200
Mar 24, 2026
546.62
549.48
535.70
537.65
533.81
457,400
Mar 23, 2026
554.61
565.00
550.40
551.60
547.66
442,200
Mar 20, 2026
554.17
556.51
549.03
552.63
548.68
1,121,000
Mar 19, 2026
553.50
559.07
545.66
556.27
552.29
519,800
Mar 18, 2026
554.22
561.12
553.39
556.74
552.76
474,100
Mar 17, 2026
560.00
565.86
557.25
560.41
556.40
402,800
Mar 16, 2026
550.13
554.24
546.68
550.00
546.07
450,500
Mar 13, 2026
540.27
553.11
538.93
547.90
543.98
689,800
Mar 12, 2026
542.02
551.95
535.36
536.35
532.52
763,300
Mar 11, 2026
551.98
556.64
533.60
547.06
543.15
560,900
Mar 10, 2026
559.92
561.48
549.24
550.11
546.18
595,700
Mar 9, 2026
563.64
567.46
550.17
564.41
560.37
541,000
Mar 6, 2026
565.41
569.33
551.30
569.24
565.17
660,700
Mar 5, 2026
568.66
579.07
560.96
566.21
562.16
880,300
Mar 4, 2026
566.48
576.04
559.88
572.37
568.28
547,400
Mar 3, 2026
562.91
571.77
557.21
565.59
561.55
582,000
Mar 2, 2026
563.05
575.52
558.46
573.88
569.78
435,100
Feb 27, 2026
564.35
574.57
563.68
571.83
567.74
883,300
Feb 26, 2026
560.37
573.24
558.24
572.87
568.77
602,600
Feb 25, 2026
554.20
558.84
547.67
556.87
552.89
525,600
Feb 24, 2026
534.66
552.00
530.28
548.71
544.79
967,800
Feb 23, 2026
544.45
548.80
537.14
538.39
534.54
533,700
Feb 20, 2026
539.63
547.98
535.00
544.11
540.22
603,200
Feb 19, 2026
541.97
550.00
536.35
541.12
537.25
582,600
Feb 18, 2026
534.17
545.89
530.35
545.25
541.35
798,500
Feb 17, 2026
529.13
535.35
512.75
521.33
517.60
791,700
Feb 13, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
524.32
534.04
520.19
526.06
522.30
984,300
Feb 12, 2026
513.14
527.25
501.08
522.22
516.45
1,191,700
Feb 11, 2026
517.80
520.33
502.31
511.84
506.19
1,228,900
Feb 10, 2026
546.01
558.69
513.03
515.66
509.96
1,259,200
Feb 9, 2026
557.00
568.48
550.34
559.39
553.21
937,600
Feb 6, 2026
569.17
575.19
550.00
557.78
551.62
959,300
Feb 5, 2026
584.05
592.04
551.58
565.90
559.65
1,106,100
Feb 4, 2026
575.14
575.75
558.62
571.02
564.71
1,116,700
Feb 3, 2026
611.10
614.33
574.19
581.48
575.06
1,110,100
Feb 2, 2026
608.45
626.28
601.19
624.75
617.85
767,500
Jan 30, 2026
605.54
612.97
602.95
609.22
602.49
569,400
Jan 29, 2026
616.26
618.00
601.32
608.24
601.52
799,800
Jan 28, 2026
578.45
621.38
575.79
614.87
608.08
995,500
Jan 27, 2026
592.53
595.44
577.74
581.75
575.32
550,700
Jan 26, 2026
590.37
598.24
589.39
594.16
587.60
282,000
Jan 23, 2026
589.01
591.45
584.25
589.76
583.25
373,100
Jan 22, 2026
592.51
597.61
586.58
591.25
584.72
375,100
Jan 21, 2026
587.36
595.65
585.77
588.97
582.46
405,400
Jan 20, 2026
594.44
597.00
579.95
584.22
577.77
626,600
Jan 16, 2026
596.60
605.62
594.13
602.58
595.92
509,500
Jan 15, 2026
597.49
599.18
591.35
597.31
590.71
365,800
Jan 14, 2026
586.80
595.98
583.02
594.79
588.22
365,100
Jan 13, 2026
585.30
589.93
575.23
587.44
580.95
415,300
Jan 12, 2026
578.26
587.32
577.51
586.47
579.99
233,600
Jan 9, 2026
581.40
585.27
578.25
581.16
574.74
228,700
Jan 8, 2026
578.07
588.55
576.67
581.33
574.91
400,800
Jan 7, 2026
587.14
593.64
578.15
578.69
572.30
425,400
Jan 6, 2026
575.27
588.41
571.99
586.96
580.48
331,500
Jan 5, 2026
558.26
584.20
557.00
577.60
571.22
628,300
Jan 2, 2026
571.57
574.78
562.29
565.25
559.01
409,000
Dec 31, 2025
581.25
582.91
573.38
573.73
567.39
324,000
Dec 30, 2025
583.10
586.22
579.31
582.25
575.82
373,800
Dec 29, 2025
587.03
587.88
582.06
585.76
579.29
320,700
Dec 26, 2025
582.88
585.99
580.68
584.99
578.53
245,500
Dec 24, 2025
581.13
585.00
579.15
581.75
575.32
143,500
Dec 23, 2025
577.37
581.79
573.32
581.30
574.88
428,000
Dec 22, 2025
567.10
580.70
567.10
576.64
570.27
520,600
Dec 19, 2025
559.27
571.92
559.27
568.28
562.00
1,726,500
Dec 18, 2025
563.19
570.60
560.87
562.40
556.19
800,500
Dec 17, 2025
551.16
568.28
550.53
560.97
554.77
705,300
Dec 16, 2025
553.65
556.52
549.16
551.23
545.14
601,000
Dec 15, 2025
551.50
556.65
549.09
553.51
547.40
709,100
Dec 12, 2025
552.26
555.95
546.09
551.09
545.00
629,600
Dec 11, 2025
539.10
550.62
539.10
549.61
543.54
685,300
Dec 10, 2025
536.26
541.73
530.41
538.19
532.24
1,128,800
Dec 9, 2025
539.62
544.87
536.29
537.22
531.29
598,800
Dec 8, 2025
535.69
540.55
534.56
536.90
530.97
899,900
Dec 5, 2025
540.00
544.14
531.49
538.26
532.31
797,600
Dec 4, 2025
545.12
550.00
538.26
540.85
534.88
816,200
Dec 3, 2025
546.11
553.44
545.00
545.56
539.53
994,700
Dec 2, 2025
558.98
561.50
546.71
547.29
541.24
749,900
Dec 1, 2025
559.81
565.79
558.16
559.66
553.48
650,000
Nov 28, 2025
564.19
567.21
560.64
563.72
557.49
249,700
Nov 26, 2025
560.68
566.99
556.60
562.74
556.52
575,100
Nov 25, 2025
556.77
565.23
556.06
562.92
556.70
617,900
Nov 24, 2025
561.23
567.41
556.25
556.60
550.45
822,100
Nov 21, 2025
561.39
570.91
559.63
561.99
555.78
578,000
Nov 20, 2025
564.96
568.63
558.70
560.08
553.89
572,300
Nov 19, 2025
554.85
563.43
554.73
559.59
553.41
484,000
Nov 18, 2025
554.85
562.28
550.01
556.83
550.68
655,700
Nov 17, 2025
562.15
570.48
556.06
557.93
551.77
674,200
Nov 14, 2025
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
572.01
573.60
564.52
565.15
558.91
423,500
Nov 13, 2025
575.98
578.09
569.62
573.34
565.23
530,800
Nov 12, 2025
585.79
591.00
580.03
580.78
572.56
620,700
Nov 11, 2025
579.08
587.36
576.40
584.39
576.12
366,300
Nov 10, 2025
581.86
582.15
572.54
576.95
568.79
683,900
Nov 7, 2025
578.03
583.67
576.85
582.85
574.60
552,600
Nov 6, 2025
569.34
581.98
567.12
580.39
572.18
708,900
Nov 5, 2025
572.76
579.80
570.72
571.93
563.84
652,000
Nov 4, 2025
583.35
583.68
570.22
574.90
566.76
890,800
Nov 3, 2025
586.71
588.45
577.80
581.10
572.88
544,100
Oct 31, 2025
579.16
591.47
576.58
588.55
580.22
871,400
