MSCI
MSCI-A (MSCI)
NYSE
$542.92+$2.31 (+0.43%)
Price as of Sep 16, 2026 7:57 PM EDT
  • $39.6B
    Market Cap
  • -5.23%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -5.01%
    Low Price$540.61
    High Price$574.65
  • 3 Months
    -10.79%
    Low Price$540.61
    High Price$634.97
  • 1 Year
    -5.23%
    Low Price$506.19
    High Price$641.54
Date
Open
High
Low
Close
Change (%)
Volume
09/16/2026
546.13
548.68
537.36
540.61
-0.73%
648,067
09/15/2026
550.06
553.65
543.48
544.60
-1.63%
524,401
09/14/2026
561.55
564.77
542.63
553.65
-0.17%
822,716
09/11/2026
552.56
556.51
545.70
554.61
+1.28%
425,429
09/10/2026
554.24
555.80
545.12
547.60
-1.25%
493,479
09/09/2026
549.85
556.61
545.56
554.54
+0.57%
505,861
09/08/2026
569.34
569.34
550.15
551.39
-3.77%
515,719
09/04/2026
566.56
573.41
560.46
573.01
-0.29%
477,379
09/03/2026
567.82
576.39
564.46
574.65
+2.50%
297,414
09/02/2026
563.13
565.71
555.01
560.63
-0.44%
397,231
09/01/2026
568.83
572.75
559.69
563.09
-1.32%
355,577
08/31/2026
567.14
573.05
564.06
570.64
-0.02%
427,383
08/28/2026
570.85
576.55
569.86
570.76
+0.28%
270,104
08/27/2026
564.43
572.58
564.43
569.15
+0.87%
530,831
08/26/2026
560.13
568.13
560.01
564.22
+0.04%
273,346
08/25/2026
563.41
570.08
560.73
563.99
-1.29%
374,286
08/24/2026
564.36
572.47
562.75
571.36
+1.40%
409,126
08/21/2026
568.57
574.98
562.68
563.49
-0.92%
443,866
08/20/2026
563.42
572.43
561.79
568.75
+0.62%
676,485
08/19/2026
561.75
575.66
560.43
565.27
+0.44%
636,823
08/18/2026
558.94
566.86
554.04
562.77
+2.20%
957,191
08/17/2026
561.43
569.69
550.52
550.68
-3.24%
634,221
08/14/2026
572.50
572.76
567.06
569.13
-0.71%
534,014
08/14/2026
$2.05 Dividend
08/13/2026
560.05
577.30
553.13
573.19
+2.17%
689,815
08/12/2026
554.83
563.29
554.02
561.00
+0.23%
879,713
08/11/2026
559.97
563.32
556.81
559.71
-0.24%
708,783
08/10/2026
556.70
568.21
556.57
561.07
-0.02%
892,255
08/07/2026
565.25
569.39
558.85
561.16
-0.72%
617,276
08/06/2026
567.97
572.22
561.95
565.21
-0.81%
667,721
08/05/2026
576.47
579.72
566.17
569.83
+0.07%
598,324
08/04/2026
571.62
580.83
568.00
569.43
-0.52%
827,929
08/03/2026
575.90
580.12
567.56
572.38
+0.38%
418,618
07/31/2026
568.74
578.42
564.77
570.20
-0.61%
616,898
07/30/2026
573.57
583.32
564.97
573.69
-1.23%
707,768
07/29/2026
578.86
587.89
575.96
580.84
+0.61%
547,449
07/28/2026
573.23
583.46
566.39
577.33
+1.46%
759,319
07/27/2026
558.53
571.81
555.51
569.00
+3.67%
720,623
07/24/2026
557.52
559.19
547.63
548.83
-0.31%
1,139,266
07/23/2026
561.16
565.75
546.96
550.54
-3.23%
1,371,930
07/22/2026
553.03
569.96
553.03
568.92
+1.64%
1,176,101
07/21/2026
559.00
576.72
546.06
559.74
-10.14%
2,010,247
07/21/2026
$4.94 Earnings
07/20/2026
625.39
629.44
618.86
622.88
-0.56%
750,572
07/17/2026
634.81
642.47
620.01
626.42
-1.35%
680,883
07/16/2026
622.83
634.98
621.21
634.97
+2.49%
511,504
07/15/2026
616.73
629.08
608.00
619.55
+1.69%
476,241
07/14/2026
607.83
611.62
600.01
609.25
-1.42%
483,810
07/13/2026
609.86
618.47
603.44
618.02
+2.57%
448,750
07/10/2026
611.34
613.63
599.06
602.55
+0.23%
267,773
07/09/2026
600.29
607.83
590.84
601.20
-0.15%
471,034
07/08/2026
602.06
607.83
592.52
602.08
-0.63%
493,830
07/07/2026
614.70
617.76
604.82
605.92
-0.97%
677,781
07/06/2026
600.16
612.26
587.20
611.85
+1.81%
422,870
07/02/2026
589.99
601.69
583.95
600.96
+3.62%
523,521
07/01/2026
562.02
587.67
562.02
579.96
+3.93%
888,324
06/30/2026
551.13
560.61
543.58
558.04
+0.37%
666,356
06/29/2026
559.90
566.90
551.02
556.01
+0.57%
901,874
06/26/2026
546.84
564.14
543.74
552.87
+1.89%
2,592,779
06/25/2026
573.82
577.39
540.40
542.62
-5.67%
926,893
06/24/2026
582.97
585.77
575.06
575.23
-0.73%
688,729
06/23/2026
584.61
588.02
575.98
579.44
+0.11%
719,022
06/22/2026
576.99
580.91
565.53
578.78
-0.06%
697,801
06/18/2026
598.16
598.16
577.93
579.12
-2.63%
1,002,746
06/17/2026
602.54
608.31
588.78
594.76
-1.85%
585,081
06/16/2026
616.63
616.63
601.23
605.99
-0.49%
490,584
06/15/2026
598.06
613.26
596.63
608.99
+2.01%
539,644
06/12/2026
596.87
598.67
586.21
596.98
+0.81%
390,160
06/11/2026
604.93
607.13
591.30
592.19
-2.34%
408,185
06/10/2026
602.41
607.42
591.82
606.35
+0.16%
331,905
06/09/2026
600.01
607.93
591.88
605.37
+0.76%
388,232
06/08/2026
610.38
610.38
598.36
600.79
-2.03%
553,688
06/05/2026
619.20
622.66
610.26
613.27
-0.55%
457,922
06/04/2026
621.12
625.20
614.45
616.66
+0.86%
445,711
06/03/2026
623.39
623.63
610.88
611.39
-2.65%
831,597
06/02/2026
635.84
638.72
619.82
628.02
-2.11%
974,620
06/01/2026
631.43
642.38
629.14
641.54
+1.97%
766,159
05/29/2026
624.85
637.99
620.78
629.13
+0.78%
1,096,917
05/28/2026
601.96
624.78
599.85
624.29
+3.82%
1,200,477
05/27/2026
595.87
605.10
592.07
601.32
+2.54%
786,462
05/26/2026
584.21
590.60
577.19
586.42
-0.005%
566,731
05/22/2026
581.60
589.33
577.93
586.45
+1.07%
412,310
05/21/2026
575.82
583.55
570.82
580.26
+0.06%
446,406
05/20/2026
573.95
585.01
567.15
579.90
+0.74%
540,524
05/19/2026
589.88
594.37
575.49
575.63
-1.10%
865,517
05/18/2026
559.95
583.04
559.95
582.05
+3.99%
558,093
05/15/2026
568.46
575.04
556.48
559.72
-1.04%
566,797
05/15/2026
$2.05 Dividend
05/14/2026
566.92
569.38
561.61
565.62
-0.21%
627,356
05/13/2026
571.88
577.19
550.54
566.83
-1.75%
690,351
05/12/2026
583.11
585.66
571.99
576.94
-0.61%
850,669
05/11/2026
578.57
583.82
574.04
580.45
-0.13%
664,633
05/08/2026
584.92
586.28
573.32
581.23
-0.50%
625,184
05/07/2026
577.77
588.48
576.51
584.16
+1.07%
670,714
05/06/2026
574.13
580.36
569.52
577.98
+0.22%
834,235
05/05/2026
578.06
579.39
565.09
576.73
-0.24%
831,826
05/04/2026
587.32
591.54
576.63
578.11
-1.12%
337,838
05/01/2026
592.44
597.75
584.15
584.64
-0.43%
266,854
04/30/2026
587.29
589.25
580.74
587.18
-1.12%
598,315
04/29/2026
589.68
595.70
582.80
593.85
+0.56%
614,187