MSCI(MSCI)
MSCI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $564.92 | $567.79 | $561.81 | $564.90 | 439,003 |
| 4/15/2026 | $548.35 | $562.11 | $547.10 | $560.06 | 425,112 |
| 4/14/2026 | $553.30 | $556.80 | $545.23 | $545.69 | 566,100 |
| 4/13/2026 | $536.10 | $552.92 | $535.67 | $552.75 | 414,711 |
| 4/10/2026 | $541.56 | $545.75 | $532.52 | $536.48 | 534,200 |
| 4/9/2026 | $552.54 | $557.09 | $541.63 | $545.88 | 513,324 |
| 4/8/2026 | $555.83 | $567.49 | $554.01 | $556.93 | 499,000 |
| 4/7/2026 | $549.05 | $552.96 | $546.14 | $547.28 | 524,504 |
| 4/6/2026 | $545.66 | $549.87 | $544.51 | $546.71 | 367,200 |
| 4/2/2026 | $533.89 | $546.67 | $531.45 | $544.78 | 351,122 |
| 4/1/2026 | $531.17 | $540.10 | $525.58 | $536.90 | 397,514 |
| 3/31/2026 | $541.47 | $544.87 | $530.00 | $539.01 | 443,911 |
| 3/30/2026 | $526.44 | $535.51 | $524.00 | $531.88 | 365,051 |
| 3/27/2026 | $531.37 | $535.00 | $520.00 | $523.40 | 441,800 |
| 3/26/2026 | $528.16 | $538.96 | $528.00 | $534.68 | 335,400 |
| 3/25/2026 | $541.31 | $542.21 | $525.00 | $530.99 | 405,237 |
| 3/24/2026 | $546.62 | $549.48 | $535.70 | $537.65 | 457,400 |
| 3/23/2026 | $554.61 | $565.00 | $550.40 | $551.60 | 442,234 |
| 3/20/2026 | $554.17 | $556.51 | $549.03 | $552.63 | 1.12M |
| 3/19/2026 | $553.50 | $559.07 | $545.66 | $556.27 | 519,861 |
| 3/18/2026 | $554.22 | $561.12 | $553.39 | $556.74 | 474,139 |
| 3/17/2026 | $560.00 | $565.86 | $557.25 | $560.41 | 402,800 |
| 3/16/2026 | $550.13 | $554.24 | $546.68 | $550.00 | 450,513 |
| 3/13/2026 | $540.27 | $553.11 | $538.93 | $547.90 | 689,800 |
| 3/12/2026 | $542.02 | $551.95 | $535.36 | $536.35 | 763,403 |
| 3/11/2026 | $551.98 | $556.64 | $533.60 | $547.06 | 560,906 |
| 3/10/2026 | $559.92 | $561.48 | $549.24 | $550.11 | 595,798 |
| 3/9/2026 | $563.64 | $567.46 | $550.17 | $564.41 | 541,002 |
| 3/6/2026 | $565.41 | $569.33 | $551.30 | $569.24 | 660,733 |
| 3/5/2026 | $568.66 | $579.07 | $560.96 | $566.21 | 880,300 |
| 3/4/2026 | $566.48 | $576.04 | $559.88 | $572.37 | 547,400 |
| 3/3/2026 | $562.91 | $571.77 | $557.21 | $565.59 | 582,000 |
| 3/2/2026 | $563.05 | $575.52 | $558.46 | $573.88 | 435,100 |
| 2/27/2026 | $564.35 | $574.57 | $563.68 | $571.83 | 883,309 |
| 2/26/2026 | $560.37 | $573.24 | $558.24 | $572.87 | 602,763 |
| 2/25/2026 | $554.20 | $558.84 | $547.67 | $556.87 | 525,608 |
| 2/24/2026 | $534.66 | $552.00 | $530.28 | $548.71 | 967,800 |
| 2/23/2026 | $544.45 | $548.80 | $537.14 | $538.39 | 533,700 |
| 2/20/2026 | $539.63 | $547.98 | $535.00 | $544.11 | 603,401 |
| 2/19/2026 | $541.97 | $550.00 | $536.35 | $541.12 | 582,647 |
| 2/18/2026 | $534.17 | $545.89 | $530.35 | $545.25 | 798,567 |
| 2/17/2026 | $529.13 | $535.35 | $512.75 | $521.33 | 791,700 |
| 2/13/2026 | $524.32 | $534.04 | $520.19 | $526.06 | 984,312 |
| 2/12/2026 | $513.14 | $527.25 | $501.08 | $522.22 | 1.19M |
| 2/11/2026 | $517.80 | $520.33 | $502.31 | $511.84 | 1.23M |
| 2/10/2026 | $546.01 | $558.69 | $513.03 | $515.66 | 1.26M |
| 2/9/2026 | $557.00 | $568.48 | $550.34 | $559.39 | 937,600 |
| 2/6/2026 | $569.17 | $575.19 | $550.00 | $557.78 | 959,320 |
| 2/5/2026 | $584.05 | $592.04 | $551.58 | $565.90 | 1.11M |
| 2/4/2026 | $575.14 | $575.75 | $558.62 | $571.02 | 1.12M |
| 2/3/2026 | $611.10 | $614.33 | $574.19 | $581.48 | 1.11M |
| 2/2/2026 | $608.45 | $626.28 | $601.19 | $624.75 | 767,500 |
| 1/30/2026 | $605.54 | $612.97 | $602.95 | $609.22 | 569,411 |
| 1/29/2026 | $616.26 | $618.00 | $601.32 | $608.24 | 799,800 |
| 1/28/2026 | $578.45 | $621.38 | $575.79 | $614.87 | 995,586 |
| 1/27/2026 | $592.53 | $595.43 | $577.74 | $581.75 | 550,725 |
| 1/26/2026 | $590.37 | $598.24 | $589.39 | $594.16 | 282,000 |
| 1/23/2026 | $589.01 | $591.45 | $584.25 | $589.76 | 373,100 |
| 1/22/2026 | $592.51 | $597.61 | $586.58 | $591.25 | 375,100 |
| 1/21/2026 | $587.36 | $595.65 | $585.77 | $588.97 | 405,400 |
| 1/20/2026 | $594.44 | $597.00 | $579.95 | $584.22 | 626,616 |