MSCI Inc. (MSCI) NYSE

Currency In USD

MSCI Historical Return

If you invested $1000 in MSCI Inc. (MSCI) 10 years ago, it would be worth $7,150.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $953.65, while $1000 invested 1 year ago would be worth $987.25. This corresponds to total returns of 615.09%, -4.64%, -1.28%, respectively, with annualized returns of 21.73%, -0.94%, -1.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	568.57	563.49	563.49	574.98	562.68	436,715
August 20, 2026	563.42	568.75	568.75	572.43	561.79	548,228
August 19, 2026	561.75	565.27	565.27	575.66	560.43	542,692
August 18, 2026	558.94	562.77	562.77	566.86	554.04	902,355
August 17, 2026	561.43	550.68	550.68	569.68	550.52	626,243
August 14, 2026	572.5	569.13	569.13	572.76	567.06	402,479
August 13, 2026	562.05	575.24	575.24	579.36	555.11	688,015
August 12, 2026	556.81	563.01	563.01	565.3	556	879,539
August 11, 2026	561.97	561.71	561.71	565.33	558.8	667,701
August 10, 2026	558.69	563.08	563.08	570.24	558.56	886,768
August 07, 2026	567.27	563.17	563.17	571.43	560.85	602,846
August 06, 2026	570	567.23	567.23	574.27	563.96	667,568
August 05, 2026	578.53	571.87	571.87	581.79	568.19	598,288
August 04, 2026	573.66	571.47	571.47	582.91	570.03	818,527
August 03, 2026	577.96	574.43	574.43	582.2	569.59	418,602
July 31, 2026	570.77	572.24	572.24	580.49	566.79	616,162
July 30, 2026	575.62	575.74	575.74	585.41	566.99	704,730
July 29, 2026	580.93	582.92	582.92	589.99	578.02	547,283
July 28, 2026	575.28	579.39	579.39	585.55	568.42	731,470
July 27, 2026	560.53	571.03	571.03	573.86	557.5	720,514
July 23, 2026	563.17	552.51	552.51	567.77	548.92	1.36M
July 22, 2026	555.01	570.95	570.95	572	555.01	1.17M
July 21, 2026	561	561.74	561.74	578.78	548.01	2M
July 20, 2026	627.63	625.11	625.11	631.7	621.07	749,350
July 17, 2026	637.08	628.66	628.66	644.77	622.23	680,628
July 16, 2026	625.06	637.24	637.24	637.25	623.43	491,862
July 15, 2026	618.94	621.77	621.77	631.33	610.17	475,891
July 14, 2026	610	611.43	611.43	613.81	602.16	356,447
July 13, 2026	612.04	620.23	620.23	620.68	605.6	447,253
July 10, 2026	613.53	604.71	604.71	615.83	601.2	267,517
July 09, 2026	602.44	603.35	603.35	610	592.95	416,395
July 08, 2026	604.21	604.23	604.23	610	594.64	493,393
July 07, 2026	616.9	608.09	608.09	619.97	606.99	546,437
July 06, 2026	602.31	614.04	614.04	614.45	589.3	422,166
July 02, 2026	592.1	603.11	603.11	603.84	586.04	519,028
July 01, 2026	564.03	582.03	582.03	589.77	564.03	884,082
June 30, 2026	553.1	560.04	560.04	562.61	545.52	665,920
June 29, 2026	561.9	558	558	568.93	552.99	854,448
June 26, 2026	548.8	554.85	554.85	566.16	545.68	2.54M
June 25, 2026	575.87	544.56	544.56	579.46	542.33	926,527
June 24, 2026	585.05	577.29	577.29	587.87	577.12	685,727
June 23, 2026	586.7	581.51	581.51	590.13	578.04	708,822
June 22, 2026	579.05	580.85	580.85	582.99	567.55	695,187
June 18, 2026	600.3	581.19	581.19	600.3	580	1M
June 17, 2026	604.69	596.89	596.89	610.49	590.89	490,061
June 16, 2026	618.84	608.16	608.16	618.84	603.38	490,467
June 15, 2026	600.2	611.17	611.17	615.45	598.76	539,504
June 12, 2026	599	599.12	599.12	600.81	588.31	389,082
June 11, 2026	607.09	594.31	594.31	609.3	593.42	395,372
June 10, 2026	604.56	608.52	608.52	609.59	593.94	330,712
June 09, 2026	602.16	607.54	607.54	610.1	594	377,553
June 08, 2026	612.56	602.94	602.94	612.56	600.5	494,411
June 05, 2026	621.41	615.46	615.46	624.89	612.44	457,669
June 04, 2026	623.34	618.87	618.87	627.44	616.65	444,865
June 03, 2026	625.62	613.58	613.58	625.62	613.46	483,356
June 02, 2026	638.11	630.27	630.27	641	622.04	817,757
June 01, 2026	633.69	643.83	643.83	644.68	631.39	765,736
May 29, 2026	627.08	631.38	631.38	640.27	623	1.08M
May 28, 2026	604.11	626.52	626.52	627.01	602	1.12M
May 27, 2026	598	603.47	603.47	607.26	594.19	786,142