MSCI Inc.
MSCINYSEFinancial Services● Active
$615.46
$-3.41(-0.55%)
Market Cap$44.8B
P/E Ratio—
52W High$644.68
52W Low$501.08
MSCI Inc.（MSCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msci · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$679.85
Nov 16, 2021
-9.5% from here
5-Year Low5Y
$376.41
May 9, 2022
+63.5% from low
IPO Priceadj.
$24.97
Nov 15, 2007
+2.4K% since IPO
1 Year Ago
$558.00
Jun 9, 2025
+10.3% in 1Y
5 Years Ago
$463.37
Jun 8, 2021
+32.8% in 5Y
10 Years Ago
$78.05
Jun 8, 2016
+688.5% in 10Y
Historical Price Data · MSCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $621.41 | $624.89 | $612.44 | $615.46 | $615.46 | 458K | -0.96% |
| Jun 4, 2026 | $623.34 | $627.44 | $616.65 | $618.87 | $618.87 | 446K | -0.72% |
| Jun 3, 2026 | $625.62 | $625.86 | $613.06 | $613.58 | $613.58 | 832K | -1.92% |
| Jun 2, 2026 | $638.11 | $641.00 | $622.04 | $630.27 | $630.27 | 975K | -1.23% |
| Jun 1, 2026 | $633.69 | $644.68 | $631.39 | $643.83 | $643.83 | 766K | +1.60% |
| May 29, 2026 | $627.08 | $640.27 | $623.00 | $631.38 | $631.38 | 1.1M | +0.69% |
| May 28, 2026 | $604.11 | $627.01 | $602.00 | $626.52 | $626.52 | 1.2M | +3.71% |
| May 27, 2026 | $598.00 | $607.26 | $594.19 | $603.47 | $603.47 | 786K | +0.91% |
| May 26, 2026 | $586.30 | $592.71 | $579.26 | $588.52 | $588.52 | 567K | +0.38% |
| May 22, 2026 | $583.68 | $591.44 | $580.00 | $588.55 | $588.55 | 412K | +0.83% |
| May 21, 2026 | $577.88 | $585.64 | $572.86 | $582.34 | $582.34 | 446K | +0.77% |
| May 20, 2026 | $576.00 | $587.11 | $569.18 | $581.97 | $581.97 | 541K | +1.04% |
| May 19, 2026 | $591.99 | $596.50 | $577.55 | $577.69 | $577.69 | 866K | -2.42% |
| May 18, 2026 | $561.95 | $585.13 | $561.95 | $584.13 | $584.13 | 558K | +3.95% |
| May 15, 2026 | $570.49 | $577.10 | $558.47 | $561.72 | $561.72 | 567K | -1.54% |
| May 14, 2026 | $571.00 | $573.48 | $565.66 | $569.69 | $569.69 | 627K | -0.23% |
| May 13, 2026 | $576.00 | $581.35 | $554.51 | $570.91 | $570.91 | 690K | -0.88% |
| May 12, 2026 | $587.31 | $589.88 | $576.11 | $581.09 | $581.09 | 851K | -1.06% |
| May 11, 2026 | $582.74 | $588.02 | $578.17 | $584.63 | $584.63 | 665K | +0.32% |
| May 8, 2026 | $589.13 | $590.51 | $577.45 | $585.42 | $585.42 | 625K | -0.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSCI
Jan 1 → Dec 31 · 6 years2026+7.7%$571.57 → $615.46
+7.7%
2025-4.6%$601.50 → $573.73
-4.6%
2024+7.1%$560.04 → $600.01
+7.1%
2023+20.5%$469.57 → $565.65
+20.5%
2022-24.3%$614.33 → $465.17
-24.3%
2021+31.7%$465.09 → $612.69
+31.7%
Best Year2021 · +31.7%
Worst Year2022 · -24.3%
Positive Years4 / 6
Avg Annual Return+6.4%
6Y Total Return+32.3%
6Y CAGR~+4.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in MSCI?
If you invested $1,000 in MSCI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,885
Total Return+688.5%
CAGR~+22.9% / yr
Profit+$6,885
Based on Jun 8, 2016 · $78.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MSCI Inc.（MSCI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $615.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSCI 历史股价FMP 日线复权 OHLCV