MSCI Inc. (MSCI) stock
MSCINYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 19/308% above fair value
$623.38+4.83 (+0.78%)
Close on Oct 30, 2026Market cap $45.32BP/E 34.1Yield 1.15%
Price history
MSCI share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$623.38
+0.78% on the day
52-week range
$501.08 – $644.77
-3.3% from the high
Change over 52 weeks
+6.9%
From $583.14 on Oct 30, 2025
Average volume
653,402
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $624.60 | $626.16 | $618.31 | $623.38 | +0.78% | 549,442 |
| Oct 29, 2026 | $610.92 | $619.95 | $608.14 | $618.55 | +2.25% | 580,779 |
| Oct 28, 2026 | $602.35 | $607.36 | $600.55 | $604.94 | +0.53% | 382,007 |
| Oct 27, 2026 | $622.34 | $626.10 | $601.10 | $601.75 | -2.58% | 430,168 |
| Oct 26, 2026 | $615.62 | $621.25 | $615.20 | $617.67 | +0.33% | 561,868 |
| Oct 23, 2026 | $616.80 | $620.83 | $610.88 | $615.62 | -0.74% | 557,480 |
| Oct 22, 2026 | $605.15 | $624.18 | $600.87 | $620.24 | +2.61% | 653,077 |
| Oct 21, 2026 | $590.21 | $607.95 | $586.08 | $604.46 | +2.16% | 785,103 |
| Oct 20, 2026 | $587.16 | $605.61 | $574.55 | $591.69 | +5.00% | 1,437,214 |
| Oct 19, 2026 | $564.98 | $567.15 | $558.58 | $563.49 | -0.98% | 1,237,902 |
| Oct 16, 2026 | $574.01 | $577.00 | $564.53 | $569.08 | -1.05% | 883,583 |
| Oct 15, 2026 | $567.27 | $575.10 | $565.34 | $575.09 | +2.60% | 581,867 |
| Oct 14, 2026 | $560.51 | $562.53 | $557.00 | $560.52 | -0.05% | 548,778 |
| Oct 13, 2026 | $570.33 | $571.92 | $558.87 | $560.82 | -1.27% | 469,867 |
| Oct 12, 2026 | $568.32 | $571.39 | $565.33 | $568.01 | +0.51% | 468,442 |
| Oct 9, 2026 | $564.19 | $567.13 | $560.88 | $565.12 | +0.61% | 323,387 |
| Oct 8, 2026 | $555.38 | $562.90 | $552.79 | $561.67 | +1.13% | 389,159 |
| Oct 7, 2026 | $551.28 | $558.66 | $549.18 | $555.38 | +0.08% | 414,176 |
| Oct 6, 2026 | $556.00 | $560.62 | $551.41 | $554.92 | +0.47% | 576,738 |
| Oct 5, 2026 | $536.05 | $553.53 | $535.35 | $552.35 | +3.06% | 488,082 |
| Oct 2, 2026 | $546.48 | $549.89 | $535.95 | $535.95 | -1.73% | 487,616 |
| Oct 1, 2026 | $542.26 | $550.45 | $536.86 | $545.39 | +1.25% | 645,381 |
| Sep 30, 2026 | $539.03 | $546.62 | $537.62 | $538.66 | -0.20% | 667,150 |
| Sep 29, 2026 | $537.32 | $540.46 | $533.45 | $539.76 | -0.55% | 603,981 |
| Sep 28, 2026 | $547.00 | $547.00 | $540.43 | $542.72 | -1.57% | 602,034 |
| Sep 25, 2026 | $552.07 | $555.95 | $547.48 | $551.36 | -0.85% | 460,169 |
| Sep 24, 2026 | $557.72 | $563.27 | $552.03 | $556.08 | +0.07% | 541,144 |
| Sep 23, 2026 | $548.11 | $559.15 | $545.01 | $555.70 | +1.24% | 611,737 |
| Sep 22, 2026 | $558.11 | $559.35 | $547.85 | $548.88 | -1.81% | 748,098 |
| Sep 21, 2026 | $556.34 | $559.93 | $552.33 | $558.97 | +1.10% | 430,744 |
| Sep 18, 2026 | $546.43 | $555.40 | $544.18 | $552.87 | +0.62% | 841,579 |
| Sep 17, 2026 | $543.73 | $552.88 | $542.10 | $549.47 | +1.64% | 687,763 |
| Sep 16, 2026 | $546.13 | $548.68 | $537.36 | $540.61 | -0.73% | 648,067 |
| Sep 15, 2026 | $550.06 | $553.65 | $543.48 | $544.60 | -1.63% | 524,400 |
| Sep 14, 2026 | $561.55 | $564.77 | $542.63 | $553.65 | -0.17% | 823,323 |
| Sep 11, 2026 | $552.56 | $556.51 | $545.70 | $554.61 | +1.28% | 425,426 |
| Sep 10, 2026 | $554.24 | $555.80 | $545.12 | $547.60 | -1.25% | 493,479 |
| Sep 9, 2026 | $549.85 | $556.61 | $545.56 | $554.54 | +0.57% | 505,860 |
| Sep 8, 2026 | $569.34 | $569.34 | $550.15 | $551.39 | -3.77% | 515,940 |
| Sep 4, 2026 | $566.56 | $573.41 | $560.46 | $573.01 | -0.29% | 477,327 |
| Sep 3, 2026 | $567.82 | $576.39 | $564.46 | $574.65 | +2.50% | 297,414 |
| Sep 2, 2026 | $563.13 | $565.71 | $555.01 | $560.63 | -0.44% | 397,229 |
| Sep 1, 2026 | $568.83 | $572.75 | $559.69 | $563.09 | -1.32% | 355,576 |
| Aug 31, 2026 | $567.14 | $573.05 | $564.06 | $570.64 | -0.02% | 427,000 |
| Aug 28, 2026 | $570.85 | $576.55 | $569.86 | $570.76 | +0.28% | 270,102 |
| Aug 27, 2026 | $564.43 | $572.58 | $564.43 | $569.15 | +0.87% | 530,827 |
| Aug 26, 2026 | $560.13 | $568.13 | $560.01 | $564.22 | +0.04% | 273,345 |
| Aug 25, 2026 | $563.41 | $570.08 | $560.73 | $563.99 | -1.29% | 374,285 |
| Aug 24, 2026 | $564.36 | $572.47 | $562.75 | $571.36 | +1.40% | 409,126 |
| Aug 21, 2026 | $568.57 | $574.98 | $562.68 | $563.49 | -0.92% | 436,997 |
| Aug 20, 2026 | $563.42 | $572.43 | $561.79 | $568.75 | +0.62% | 676,483 |
| Aug 19, 2026 | $561.75 | $575.66 | $560.43 | $565.27 | +0.44% | 636,823 |
| Aug 18, 2026 | $558.94 | $566.86 | $554.04 | $562.77 | +2.20% | 957,191 |
| Aug 17, 2026 | $561.43 | $569.69 | $550.52 | $550.68 | -3.24% | 634,220 |
| Aug 14, 2026 | $572.50 | $572.76 | $567.06 | $569.13 | -1.06% | 534,013 |
| Aug 13, 2026 | $562.05 | $579.36 | $555.11 | $575.24 | +2.17% | 689,814 |
| Aug 12, 2026 | $556.81 | $565.30 | $556.00 | $563.01 | +0.23% | 879,712 |
| Aug 11, 2026 | $561.97 | $565.33 | $558.81 | $561.71 | -0.24% | 708,586 |
| Aug 10, 2026 | $558.69 | $570.24 | $558.56 | $563.08 | -0.02% | 892,254 |
| Aug 7, 2026 | $567.27 | $571.43 | $560.85 | $563.17 | -0.72% | 617,275 |
| Aug 6, 2026 | $570.00 | $574.27 | $563.96 | $567.23 | -0.81% | 667,720 |
| Aug 5, 2026 | $578.53 | $581.79 | $568.19 | $571.87 | +0.07% | 598,519 |
| Aug 4, 2026 | $573.66 | $582.91 | $570.03 | $571.47 | -0.52% | 827,928 |
| Aug 3, 2026 | $577.96 | $582.20 | $569.59 | $574.43 | +0.38% | 418,618 |
| Jul 31, 2026 | $570.77 | $580.49 | $566.79 | $572.24 | -0.61% | 616,897 |
| Jul 30, 2026 | $575.62 | $585.41 | $566.99 | $575.74 | -1.23% | 707,766 |
| Jul 29, 2026 | $580.93 | $589.99 | $578.02 | $582.92 | +0.61% | 547,534 |
| Jul 28, 2026 | $575.28 | $585.55 | $568.42 | $579.39 | +1.46% | 760,360 |
| Jul 27, 2026 | $560.53 | $573.86 | $557.50 | $571.03 | +3.67% | 720,622 |
| Jul 24, 2026 | $559.51 | $561.19 | $549.59 | $550.79 | -0.31% | 1,139,265 |
| Jul 23, 2026 | $563.17 | $567.77 | $548.92 | $552.51 | -3.23% | 1,372,032 |
| Jul 22, 2026 | $555.01 | $572.00 | $555.01 | $570.95 | +1.64% | 1,176,100 |
| Jul 21, 2026 | $561.00 | $578.78 | $548.01 | $561.74 | -10.14% | 2,010,246 |
| Jul 20, 2026 | $627.63 | $631.70 | $621.07 | $625.11 | -0.56% | 750,572 |
| Jul 17, 2026 | $637.08 | $644.77 | $622.23 | $628.66 | -1.35% | 680,882 |
| Jul 16, 2026 | $625.06 | $637.25 | $623.44 | $637.24 | +2.49% | 511,502 |
| Jul 15, 2026 | $618.94 | $631.33 | $610.17 | $621.77 | +1.69% | 476,239 |
| Jul 14, 2026 | $610.00 | $613.81 | $602.16 | $611.43 | -1.42% | 483,809 |
| Jul 13, 2026 | $612.04 | $620.68 | $605.60 | $620.23 | +2.57% | 448,754 |
| Jul 10, 2026 | $613.53 | $615.83 | $601.20 | $604.71 | +0.23% | 267,772 |
| Jul 9, 2026 | $602.44 | $610.00 | $592.95 | $603.35 | -0.15% | 471,033 |
| Jul 8, 2026 | $604.21 | $610.00 | $594.64 | $604.23 | -0.63% | 493,829 |
| Jul 7, 2026 | $616.90 | $619.97 | $606.99 | $608.09 | -0.97% | 677,780 |
| Jul 6, 2026 | $602.31 | $614.45 | $589.30 | $614.04 | +1.81% | 422,868 |
| Jul 2, 2026 | $592.10 | $603.84 | $586.04 | $603.11 | +3.62% | 522,660 |
| Jul 1, 2026 | $564.03 | $589.77 | $564.03 | $582.03 | +3.93% | 888,368 |
| Jun 30, 2026 | $553.10 | $562.61 | $545.52 | $560.04 | +0.37% | 666,355 |
| Jun 29, 2026 | $561.90 | $568.93 | $552.99 | $558.00 | +0.57% | 901,872 |
| Jun 26, 2026 | $548.80 | $566.16 | $545.68 | $554.85 | +1.89% | 2,592,777 |
| Jun 25, 2026 | $575.87 | $579.46 | $542.33 | $544.56 | -5.67% | 926,892 |
| Jun 24, 2026 | $585.05 | $587.87 | $577.12 | $577.29 | -0.73% | 688,727 |
| Jun 23, 2026 | $586.70 | $590.13 | $578.04 | $581.51 | +0.11% | 711,461 |
| Jun 22, 2026 | $579.05 | $582.99 | $567.55 | $580.85 | -0.06% | 697,800 |
| Jun 18, 2026 | $600.30 | $600.30 | $580.00 | $581.19 | -2.63% | 1,002,745 |
| Jun 17, 2026 | $604.69 | $610.49 | $590.89 | $596.89 | -1.85% | 585,080 |
| Jun 16, 2026 | $618.84 | $618.84 | $603.38 | $608.16 | -0.49% | 490,583 |
| Jun 15, 2026 | $600.20 | $615.45 | $598.76 | $611.17 | +2.01% | 539,642 |
| Jun 12, 2026 | $599.00 | $600.81 | $588.31 | $599.12 | +0.81% | 390,160 |
| Jun 11, 2026 | $607.09 | $609.30 | $593.42 | $594.31 | -2.34% | 408,184 |
| Jun 10, 2026 | $604.56 | $609.59 | $593.94 | $608.52 | +0.16% | 331,904 |
| Jun 9, 2026 | $602.16 | $610.10 | $594.00 | $607.54 | +0.76% | 388,231 |
| Jun 8, 2026 | $612.56 | $612.56 | $600.50 | $602.94 | -2.03% | 553,687 |
| Jun 5, 2026 | $621.41 | $624.89 | $612.44 | $615.46 | -0.55% | 457,921 |
| Jun 4, 2026 | $623.34 | $627.44 | $616.65 | $618.87 | +0.86% | 445,710 |
| Jun 3, 2026 | $625.62 | $625.86 | $613.06 | $613.58 | -2.65% | 831,648 |
| Jun 2, 2026 | $638.11 | $641.00 | $622.04 | $630.27 | -2.11% | 974,619 |
| Jun 1, 2026 | $633.69 | $644.68 | $631.39 | $643.83 | +1.97% | 766,157 |
| May 29, 2026 | $627.08 | $640.27 | $623.00 | $631.38 | +0.78% | 1,096,916 |
| May 28, 2026 | $604.11 | $627.01 | $602.00 | $626.52 | +3.82% | 1,200,475 |
| May 27, 2026 | $598.00 | $607.26 | $594.19 | $603.47 | +2.54% | 786,460 |
| May 26, 2026 | $586.30 | $592.71 | $579.26 | $588.52 | -0.01% | 566,730 |
| May 22, 2026 | $583.68 | $591.44 | $580.00 | $588.55 | +1.07% | 412,309 |
| May 21, 2026 | $577.88 | $585.64 | $572.86 | $582.34 | +0.06% | 446,406 |
| May 20, 2026 | $576.00 | $587.11 | $569.18 | $581.97 | +0.74% | 540,524 |
| May 19, 2026 | $591.99 | $596.50 | $577.55 | $577.69 | -1.10% | 865,515 |
| May 18, 2026 | $561.95 | $585.13 | $561.95 | $584.13 | +3.99% | 558,092 |
| May 15, 2026 | $570.49 | $577.10 | $558.47 | $561.72 | -1.40% | 566,817 |
| May 14, 2026 | $571.00 | $573.48 | $565.66 | $569.69 | -0.21% | 627,354 |
| May 13, 2026 | $576.00 | $581.35 | $554.51 | $570.91 | -1.75% | 690,350 |
| May 12, 2026 | $587.31 | $589.88 | $576.11 | $581.09 | -0.61% | 850,667 |
| May 11, 2026 | $582.74 | $588.02 | $578.17 | $584.63 | -0.13% | 664,633 |
| May 8, 2026 | $589.13 | $590.51 | $577.45 | $585.42 | -0.50% | 625,184 |
| May 7, 2026 | $581.93 | $592.72 | $580.66 | $588.37 | +1.07% | 670,714 |
| May 6, 2026 | $578.26 | $584.54 | $573.62 | $582.14 | +0.22% | 834,234 |
| May 5, 2026 | $582.22 | $583.56 | $569.16 | $580.88 | -0.24% | 831,826 |
| May 4, 2026 | $591.55 | $595.80 | $580.79 | $582.27 | -1.12% | 337,838 |
| May 1, 2026 | $596.71 | $602.05 | $588.36 | $588.85 | -0.43% | 266,854 |
| Apr 30, 2026 | $591.52 | $593.49 | $584.93 | $591.41 | -1.12% | 598,314 |
| Apr 29, 2026 | $593.93 | $599.99 | $587.00 | $598.13 | +0.56% | 614,186 |
| Apr 28, 2026 | $599.88 | $602.88 | $593.40 | $594.78 | +0.64% | 629,754 |
| Apr 27, 2026 | $590.46 | $599.71 | $589.10 | $591.02 | -0.28% | 549,078 |
| Apr 24, 2026 | $595.00 | $598.36 | $589.67 | $592.69 | -0.89% | 389,290 |
| Apr 23, 2026 | $609.33 | $611.05 | $581.69 | $598.01 | -1.65% | 778,591 |
| Apr 22, 2026 | $608.00 | $621.29 | $605.00 | $608.04 | +1.78% | 899,087 |
| Apr 21, 2026 | $572.87 | $604.08 | $570.75 | $597.39 | +5.37% | 1,418,339 |
| Apr 20, 2026 | $568.55 | $570.43 | $556.36 | $566.95 | -0.28% | 584,115 |
| Apr 17, 2026 | $569.02 | $572.90 | $562.89 | $568.55 | +0.65% | 804,483 |
| Apr 16, 2026 | $564.92 | $567.79 | $561.81 | $564.90 | +0.86% | 439,003 |
| Apr 15, 2026 | $548.35 | $562.11 | $547.10 | $560.06 | +2.63% | 425,112 |
| Apr 14, 2026 | $553.30 | $556.80 | $545.23 | $545.69 | -1.28% | 566,062 |
| Apr 13, 2026 | $536.10 | $552.92 | $535.67 | $552.75 | +3.03% | 414,711 |
| Apr 10, 2026 | $541.56 | $545.75 | $532.52 | $536.48 | -1.72% | 534,191 |
| Apr 9, 2026 | $552.54 | $557.09 | $541.63 | $545.88 | -1.98% | 513,324 |
| Apr 8, 2026 | $555.83 | $567.49 | $554.01 | $556.93 | +1.76% | 498,977 |
| Apr 7, 2026 | $549.05 | $552.96 | $546.14 | $547.28 | +0.10% | 524,504 |
| Apr 6, 2026 | $545.66 | $549.87 | $544.51 | $546.71 | +0.35% | 367,199 |
| Apr 2, 2026 | $533.89 | $546.67 | $531.45 | $544.78 | +1.47% | 351,122 |
| Apr 1, 2026 | $531.17 | $540.10 | $525.58 | $536.90 | -0.39% | 397,514 |
| Mar 31, 2026 | $541.47 | $544.87 | $530.00 | $539.01 | +1.34% | 443,911 |
| Mar 30, 2026 | $526.44 | $535.51 | $524.00 | $531.88 | +1.62% | 365,051 |
| Mar 27, 2026 | $531.37 | $535.00 | $520.00 | $523.40 | -2.11% | 441,779 |
| Mar 26, 2026 | $528.16 | $538.96 | $528.00 | $534.68 | +0.69% | 335,384 |
| Mar 25, 2026 | $541.31 | $542.21 | $525.00 | $530.99 | -1.24% | 405,237 |
| Mar 24, 2026 | $546.62 | $549.48 | $535.70 | $537.65 | -2.53% | 457,387 |
| Mar 23, 2026 | $554.61 | $565.00 | $550.40 | $551.60 | -0.19% | 442,234 |
| Mar 20, 2026 | $554.17 | $556.51 | $549.03 | $552.63 | -0.65% | 1,121,043 |
| Mar 19, 2026 | $553.50 | $559.07 | $545.66 | $556.27 | -0.08% | 519,861 |
| Mar 18, 2026 | $554.22 | $561.12 | $553.39 | $556.74 | -0.65% | 474,139 |
| Mar 17, 2026 | $560.00 | $565.86 | $557.25 | $560.41 | +1.89% | 402,773 |
| Mar 16, 2026 | $550.13 | $554.24 | $546.68 | $550.00 | +0.38% | 450,513 |
| Mar 13, 2026 | $540.27 | $553.11 | $538.93 | $547.90 | +2.15% | 689,796 |
| Mar 12, 2026 | $542.02 | $551.95 | $535.36 | $536.35 | -1.96% | 763,403 |
| Mar 11, 2026 | $551.98 | $556.64 | $533.60 | $547.06 | -0.55% | 560,906 |
| Mar 10, 2026 | $559.92 | $561.48 | $549.24 | $550.11 | -2.53% | 595,798 |
| Mar 9, 2026 | $563.64 | $567.46 | $550.17 | $564.41 | -0.85% | 541,002 |
| Mar 6, 2026 | $565.41 | $569.33 | $551.30 | $569.24 | +0.54% | 660,733 |
| Mar 5, 2026 | $568.66 | $579.07 | $560.96 | $566.21 | -1.08% | 880,259 |
| Mar 4, 2026 | $566.48 | $576.04 | $559.88 | $572.37 | +1.20% | 547,360 |
| Mar 3, 2026 | $562.91 | $571.77 | $557.21 | $565.59 | -1.44% | 581,990 |
| Mar 2, 2026 | $563.05 | $575.52 | $558.46 | $573.88 | +0.36% | 435,066 |
| Feb 27, 2026 | $564.35 | $574.57 | $563.68 | $571.83 | -0.18% | 883,309 |
| Feb 26, 2026 | $560.37 | $573.24 | $558.24 | $572.87 | +2.87% | 602,763 |
| Feb 25, 2026 | $554.20 | $558.84 | $547.67 | $556.87 | +1.49% | 525,608 |
| Feb 24, 2026 | $534.66 | $552.00 | $530.28 | $548.71 | +1.92% | 967,771 |
| Feb 23, 2026 | $544.45 | $548.80 | $537.14 | $538.39 | -1.05% | 533,688 |
| Feb 20, 2026 | $539.63 | $547.98 | $535.00 | $544.11 | +0.55% | 603,401 |
| Feb 19, 2026 | $541.97 | $550.00 | $536.35 | $541.12 | -0.76% | 582,647 |
| Feb 18, 2026 | $534.17 | $545.89 | $530.35 | $545.25 | +4.59% | 798,567 |
| Feb 17, 2026 | $529.13 | $535.35 | $512.75 | $521.33 | -0.90% | 791,662 |
| Feb 13, 2026 | $524.32 | $534.04 | $520.19 | $526.06 | +0.74% | 984,312 |
| Feb 12, 2026 | $513.14 | $527.25 | $501.08 | $522.22 | +2.03% | 1,191,698 |
| Feb 11, 2026 | $517.80 | $520.33 | $502.31 | $511.84 | -0.74% | 1,228,891 |
| Feb 10, 2026 | $546.01 | $558.69 | $513.03 | $515.66 | -7.82% | 1,259,277 |
| Feb 9, 2026 | $557.00 | $568.48 | $550.34 | $559.39 | +0.29% | 937,557 |
| Feb 6, 2026 | $569.17 | $575.19 | $550.00 | $557.78 | -1.43% | 959,320 |
| Feb 5, 2026 | $584.05 | $592.04 | $551.58 | $565.90 | -0.90% | 1,106,225 |
| Feb 4, 2026 | $575.14 | $575.75 | $558.62 | $571.02 | -1.80% | 1,116,823 |
| Feb 3, 2026 | $611.10 | $614.33 | $574.19 | $581.48 | -6.93% | 1,110,145 |
| Feb 2, 2026 | $608.45 | $626.28 | $601.19 | $624.75 | +2.55% | 767,496 |
| Jan 30, 2026 | $605.54 | $612.97 | $602.95 | $609.22 | +0.16% | 569,411 |
| Jan 29, 2026 | $616.26 | $618.00 | $601.32 | $608.24 | -1.08% | 799,783 |
| Jan 28, 2026 | $578.45 | $621.38 | $575.79 | $614.87 | +5.69% | 995,586 |
| Jan 27, 2026 | $592.53 | $595.44 | $577.74 | $581.75 | -2.09% | 550,725 |
| Jan 26, 2026 | $590.37 | $598.24 | $589.39 | $594.16 | +0.75% | 281,973 |
| Jan 23, 2026 | $589.01 | $591.45 | $584.25 | $589.76 | -0.25% | 373,082 |
| Jan 22, 2026 | $592.51 | $597.61 | $586.58 | $591.25 | +0.39% | 375,091 |
| Jan 21, 2026 | $587.36 | $595.65 | $585.77 | $588.97 | +0.81% | 405,364 |
| Jan 20, 2026 | $594.44 | $597.00 | $579.95 | $584.22 | -3.05% | 626,616 |
| Jan 16, 2026 | $596.60 | $605.62 | $594.13 | $602.58 | +0.88% | 509,475 |
| Jan 15, 2026 | $597.49 | $599.18 | $591.35 | $597.31 | +0.42% | 365,983 |
| Jan 14, 2026 | $586.80 | $595.98 | $583.02 | $594.79 | +1.25% | 365,184 |
| Jan 13, 2026 | $585.30 | $589.93 | $575.23 | $587.44 | +0.17% | 415,291 |
| Jan 12, 2026 | $578.26 | $587.32 | $577.51 | $586.47 | +0.91% | 233,631 |
| Jan 9, 2026 | $581.40 | $585.27 | $578.25 | $581.16 | -0.03% | 228,778 |
| Jan 8, 2026 | $578.07 | $588.55 | $576.67 | $581.33 | +0.46% | 400,804 |
| Jan 7, 2026 | $587.14 | $593.64 | $578.15 | $578.69 | -1.41% | 425,367 |
| Jan 6, 2026 | $575.27 | $588.41 | $571.99 | $586.96 | +1.62% | 331,495 |
| Jan 5, 2026 | $558.26 | $584.20 | $557.00 | $577.60 | +2.18% | 628,300 |
| Jan 2, 2026 | $571.57 | $574.78 | $562.29 | $565.25 | -1.48% | 408,984 |
| Dec 31, 2025 | $581.25 | $582.91 | $573.38 | $573.73 | -1.46% | 324,051 |
| Dec 30, 2025 | $583.10 | $586.22 | $579.31 | $582.25 | -0.60% | 373,834 |
| Dec 29, 2025 | $587.03 | $587.88 | $582.06 | $585.76 | +0.13% | 320,696 |
| Dec 26, 2025 | $582.88 | $585.99 | $580.68 | $584.99 | +0.56% | 245,468 |
| Dec 24, 2025 | $581.13 | $585.00 | $579.15 | $581.75 | +0.08% | 143,471 |
| Dec 23, 2025 | $577.37 | $581.79 | $573.32 | $581.30 | +0.81% | 427,984 |
| Dec 22, 2025 | $567.10 | $580.70 | $567.10 | $576.64 | +1.47% | 520,602 |
| Dec 19, 2025 | $559.27 | $571.92 | $559.27 | $568.28 | +1.05% | 1,726,476 |
| Dec 18, 2025 | $563.19 | $570.60 | $560.87 | $562.40 | +0.25% | 800,476 |
| Dec 17, 2025 | $551.16 | $568.28 | $550.53 | $560.97 | +1.77% | 705,298 |
| Dec 16, 2025 | $553.65 | $556.52 | $549.16 | $551.23 | -0.41% | 601,017 |
| Dec 15, 2025 | $551.50 | $556.65 | $549.09 | $553.51 | +0.44% | 709,173 |
| Dec 12, 2025 | $552.26 | $555.95 | $546.09 | $551.09 | +0.27% | 629,577 |
| Dec 11, 2025 | $539.10 | $550.62 | $539.10 | $549.61 | +2.12% | 685,290 |
| Dec 10, 2025 | $536.26 | $541.73 | $530.41 | $538.19 | +0.18% | 1,128,805 |
| Dec 9, 2025 | $539.62 | $544.87 | $536.29 | $537.22 | +0.06% | 598,859 |
| Dec 8, 2025 | $535.69 | $540.55 | $534.56 | $536.90 | -0.25% | 899,921 |
| Dec 5, 2025 | $540.00 | $544.14 | $531.49 | $538.26 | -0.48% | 797,661 |
| Dec 4, 2025 | $545.12 | $550.00 | $538.26 | $540.85 | -0.86% | 816,252 |
| Dec 3, 2025 | $546.11 | $553.44 | $545.00 | $545.56 | -0.32% | 994,782 |
| Dec 2, 2025 | $558.98 | $561.50 | $546.71 | $547.29 | -2.21% | 750,331 |
| Dec 1, 2025 | $559.81 | $565.79 | $558.16 | $559.66 | -0.72% | 650,028 |
| Nov 28, 2025 | $564.19 | $567.21 | $560.64 | $563.72 | +0.17% | 249,661 |
| Nov 26, 2025 | $560.68 | $566.99 | $556.60 | $562.74 | -0.03% | 575,131 |
| Nov 25, 2025 | $556.77 | $565.23 | $556.06 | $562.92 | +1.14% | 617,866 |
| Nov 24, 2025 | $561.23 | $567.41 | $556.25 | $556.60 | -0.96% | 822,091 |
| Nov 21, 2025 | $561.39 | $570.91 | $559.63 | $561.99 | +0.34% | 578,042 |
| Nov 20, 2025 | $564.96 | $568.63 | $558.70 | $560.08 | +0.09% | 572,301 |
| Nov 19, 2025 | $554.85 | $563.43 | $554.73 | $559.59 | +0.50% | 483,959 |
| Nov 18, 2025 | $554.85 | $562.28 | $550.01 | $556.83 | -0.20% | 655,731 |
| Nov 17, 2025 | $562.15 | $570.48 | $556.06 | $557.93 | -1.28% | 674,196 |
| Nov 14, 2025 | $572.01 | $573.60 | $564.52 | $565.15 | -1.43% | 423,484 |
| Nov 13, 2025 | $575.98 | $578.09 | $569.62 | $573.34 | -1.28% | 530,767 |
| Nov 12, 2025 | $585.79 | $591.00 | $580.03 | $580.78 | -0.62% | 620,708 |
| Nov 11, 2025 | $579.08 | $587.36 | $576.40 | $584.39 | +1.29% | 366,289 |
| Nov 10, 2025 | $581.86 | $582.15 | $572.54 | $576.95 | -1.01% | 683,894 |
| Nov 7, 2025 | $578.03 | $583.67 | $576.85 | $582.85 | +0.42% | 552,554 |
| Nov 6, 2025 | $569.34 | $581.98 | $567.12 | $580.39 | +1.48% | 709,097 |
| Nov 5, 2025 | $572.76 | $579.80 | $570.72 | $571.93 | -0.52% | 651,969 |
| Nov 4, 2025 | $583.35 | $583.68 | $570.22 | $574.90 | -1.07% | 890,812 |
| Nov 3, 2025 | $586.71 | $588.45 | $577.80 | $581.10 | -1.27% | 544,224 |
| Oct 31, 2025 | $579.16 | $591.47 | $576.58 | $588.55 | +0.93% | 871,425 |
| Oct 30, 2025 | $568.57 | $589.20 | $568.17 | $583.14 | +2.75% | 697,761 |
| Oct 29, 2025 | $588.16 | $588.21 | $560.22 | $567.54 | -4.42% | 1,140,390 |
| Oct 28, 2025 | $553.92 | $594.38 | $550.93 | $593.76 | +8.58% | 1,465,913 |
| Oct 27, 2025 | $545.55 | $548.85 | $542.79 | $546.86 | +0.84% | 688,398 |
| Oct 24, 2025 | $543.60 | $547.88 | $538.79 | $542.29 | +0.66% | 394,370 |
| Oct 23, 2025 | $536.56 | $539.19 | $533.08 | $538.75 | +0.21% | 440,272 |
| Oct 22, 2025 | $539.83 | $545.74 | $535.99 | $537.61 | -0.51% | 514,582 |
| Oct 21, 2025 | $531.78 | $545.32 | $531.78 | $540.36 | +0.68% | 686,239 |
| Oct 20, 2025 | $528.68 | $538.61 | $525.31 | $536.70 | – | 603,297 |
Seasonality
MSCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 1.4% | 1.2% | 0.5% | 2.6% | 0.8% | 7.1% | 2.6% | -3.2% | 2.1% | 6.7% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.2% | -5.8% | -5.7% | 9.7% | 7.1% | -11.3% | 2.2% | 0.1% | -5.6% | 15.7% | ||
| 2025 | -0.5% | -0.7% | -4.2% | -3.6% | 3.8% | 2.3% | -2.7% | 1.5% | -0.1% | 3.7% | -3.9% | 1.8% |
| 2024 | 5.8% | -6.0% | -0.1% | -16.9% | 6.7% | -2.7% | 12.2% | 7.7% | 0.4% | -2.0% | 7.0% | -1.6% |
| 2023 | 14.3% | -1.5% | 7.2% | -13.8% | -2.2% | -0.3% | 16.8% | -0.6% | -5.6% | -8.1% | 10.8% | 8.6% |
| 2022 | -12.5% | -6.2% | 0.2% | -16.2% | 5.3% | -6.8% | 16.8% | -6.4% | -6.1% | 11.2% | 8.6% | -8.4% |
| 2021 | -11.5% | 5.0% | 1.1% | 15.9% | -3.5% | 13.9% | 11.8% | 6.7% | -4.1% | 9.3% | -5.2% | -2.7% |
| 2020 | 10.7% | 3.6% | -2.2% | 13.2% | 0.8% | 1.5% | 12.6% | -0.5% | -4.4% | -1.9% | 17.3% | 9.1% |
| 2019 | 15.5% | 8.8% | 7.6% | 13.3% | -2.1% | 8.5% | -4.8% | 3.6% | -7.2% | 7.7% | 10.8% | -0.4% |
| 2018 | 10.0% | 1.9% | 5.6% | 0.2% | 8.8% | 1.8% | 0.5% | 8.8% | -1.6% | -15.2% | 4.9% | -6.1% |
| 2017 | 5.0% | 14.6% | 2.7% | 3.2% | 1.7% | 1.2% | 5.8% | 5.6% | 2.0% | 0.4% | 10.0% | -1.7% |