Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

MSCI daily returns

MSCI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

MSCI returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

MSCI OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 19 Days

Daily stats — positive / negative, min max

Total : 19 Days

# positive days# negative days

Total : 19 Days

Days, total

Total days: 19

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 10

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-07-15 → 2026-07-13 · Showing: 2026-06-15 → 2026-07-13

StartEnd


2026-07-13	604.7	620.2	+2.6%
2026-07-10	603.4	604.7	+0.2%
2026-07-09	604.2	603.4	-0.1%
2026-07-08	608.1	604.2	-0.6%
2026-07-07	614.0	608.1	-1.0%
2026-07-06	603.1	614.0	+1.8%
2026-07-02	582.0	603.1	+3.6%
2026-07-01	560.0	582.0	+3.9%
2026-06-30	558.0	560.0	+0.4%
2026-06-29	554.9	558.0	+0.6%
2026-06-26	544.6	554.9	+1.9%
2026-06-25	577.3	544.6	-5.7%
2026-06-24	581.5	577.3	-0.7%
2026-06-23	580.9	581.5	+0.1%
2026-06-22	581.2	580.9	-0.1%
2026-06-18	596.9	581.2	-2.6%
2026-06-17	608.2	596.9	-1.9%
2026-06-16	611.2	608.2	-0.5%
2026-06-15	599.1	611.2	+2.0%

MSCI OHLC statistics
Date	Open	High	Low	Close	Volume
2026-07-13	612.04	620.68	605.6	620.23	—
2026-07-10	613.53	615.83	601.2	604.71	—
2026-07-09	602.44	610	593.05	603.35	—
2026-07-08	604.21	610	594.64	604.23	—
2026-07-07	616.9	619.39	606.99	608.09	—
2026-07-06	602.31	614.45	589.3	614.04	—
2026-07-02	592.1	603.72	586.03	603.11	—
2026-07-01	564.03	589.77	564.15	582.03	—
2026-06-30	553.1	562.61	549.14	560.04	—
2026-06-29	561.9	568.93	552.99	558	—
2026-06-26	548.8	566.16	547.41	554.85	—
2026-06-25	575.87	579.46	542.45	544.56	—
2026-06-24	585.05	587.87	577.69	577.29	—
2026-06-23	586.7	590.13	578.04	581.51	—
2026-06-22	579.05	582.99	567.55	580.85	—
2026-06-18	600.3	600.3	580	581.19	—
2026-06-17	604.69	610.49	590.89	596.89	—
2026-06-16	618.84	617.99	603.67	608.16	—
2026-06-15	600.2	615.45	598.86	611.17	—
2026-06-12	599	600.54	588.31	599.12	—
2026-06-11	607.09	608.71	593.41	594.31	—
2026-06-10	604.56	609.59	593.94	608.52	—
2026-06-09	602.16	610.1	594	607.54	—
2026-06-05	621.41	624.89	612.44	615.46	—
2026-06-04	623.34	627.44	617.28	618.87	—
2026-06-03	625.62	625.41	613.46	613.58	—
2026-06-02	638.11	640.4	622.78	630.27	—
2026-06-01	633.69	644.67	631.39	643.83	—
2026-05-29	627.08	640.2	623.26	631.38	—
2026-05-28	604.11	626.99	602	626.52	—
2026-05-27	598	607.26	594.19	603.47	—
2026-05-22	583.68	591.44	580	588.55	—
2026-05-21	577.88	585.64	572.86	582.34	—
2026-05-20	576	587.11	569.18	581.97	—
2026-05-19	591.99	596.5	577.56	577.69	—
2026-05-18	561.95	585.13	561.99	584.13	—
2026-05-15	570.49	576.94	558.47	561.72	—
2026-05-14	571	573.3	565.66	569.69	—
2026-05-13	576	581.35	554.51	570.91	—
2026-05-12	587.31	588.86	577.06	581.09	—
2026-05-11	582.74	588.02	578.17	584.63	—
2026-05-08	589.13	589.02	577.45	585.42	—
2026-05-07	581.93	592.72	581.32	588.37	—
2026-05-06	578.26	584.54	573.62	582.14	—
2026-05-05	582.22	583.56	569.16	580.88	—
2026-05-04	591.55	595.8	580.86	582.27	—
2026-05-01	596.71	602.05	588.49	588.85	—
2026-04-30	591.52	592	584.92	591.41	—
2026-04-29	593.93	599.99	587	598.13	—
2026-04-28	599.88	602.88	593.4	594.78	—
2026-04-27	590.46	599.71	589.1	591.02	—
2026-04-24	595	598.36	589.67	592.69	—
2026-04-23	609.33	611.05	581.68	598.01	—
2026-04-22	608	621.2	605	608.04	—
2026-04-21	572.87	604.08	572.86	597.39	—
2026-04-20	568.55	570.43	556.41	566.95	—
2026-04-17	569.02	572.87	562.89	568.55	—
2026-04-16	564.92	567.78	561.81	564.9	—
2026-04-15	548.35	562.11	547.1	560.06	—
2026-04-14	553.3	556.8	545.33	545.69	—
2026-04-13	536.1	552.92	535.67	552.75	—
2026-04-10	541.56	545.75	533.92	536.48	—
2026-04-09	552.54	557.09	541.63	545.88	—
2026-04-08	555.83	567.49	554.01	556.93	—
2026-04-07	549.05	552.71	546.14	547.28	—
2026-04-06	545.66	549.87	544.61	546.71	—
2026-04-02	533.89	546.66	531.45	544.78	—
2026-04-01	531.17	540.1	525.58	536.9	—
2026-03-31	541.47	544.87	530	539.01	—
2026-03-30	526.44	535.49	524	531.88	—
2026-03-27	531.37	535	520	523.4	—
2026-03-26	528.16	538.96	528	534.68	—
2026-03-25	541.31	542.21	525.29	530.99	—
2026-03-24	546.62	549.48	535.7	537.65	—
2026-03-23	554.61	565	550.4	551.6	—
2026-03-20	554.17	556.51	549.04	552.63	—
2026-03-19	553.5	559.07	545.66	556.27	—
2026-03-18	554.22	561.12	553.41	556.74	—
2026-03-17	560	565.86	557.25	560.41	—
2026-03-16	550.13	554.24	546.68	550	—
2026-03-13	540.27	553.11	538.95	547.9	—
2026-03-12	542.02	551.95	535.36	536.35	—
2026-03-11	551.98	556.64	533.6	547.06	—
2026-03-10	559.92	561.48	549.24	550.11	—
2026-03-09	563.64	567.46	550.17	564.41	—
2026-03-06	565.41	569.33	551.3	569.24	—
2026-03-05	568.66	579.07	560.96	566.21	—
2026-03-04	566.48	576.04	559.88	572.37	—
2026-03-03	562.91	571.77	557.21	565.59	—
2026-03-02	563.05	575.52	558.46	573.88	—
2026-02-27	564.35	574.57	563.68	571.83	—
2026-02-26	560.37	573.24	558.24	572.87	—
2026-02-25	554.2	558.84	547.67	556.87	—
2026-02-25	554.2	558.84	547.67	556.87	—
2026-02-25	554.2	558.84	547.67	556.87	—
2026-02-24	534.66	552	530.28	548.71	—
2026-02-23	544.45	548.8	537.14	538.39	—
2026-02-20	539.63	547.98	535	544.11	—
2026-02-19	541.97	550	536.35	541.12	—
2026-02-18	534.17	545.89	530.35	545.25	—
2026-02-17	529.13	535.35	512.75	521.33	—
2026-02-13	524.32	534.04	520.19	526.06	—
2026-02-12	513.14	527.25	501.08	522.22	—
2026-02-11	517.8	520.33	502.31	511.84	—
2026-02-10	546.01	558.69	513.03	515.66	—
2026-02-09	557	568.48	550.34	559.39	—
2026-02-06	569.17	575.19	550	557.78	—
2026-02-05	584.05	592.04	551.58	565.9	—
2026-02-04	575.14	575.75	558.62	571.02	—
2026-02-03	611.1	614.33	574.19	581.48	—
2026-02-02	608.45	626.28	601.19	624.75	—
2026-01-30	605.54	612.97	602.95	609.22	—
2026-01-29	616.26	618	601.32	608.24	—
2026-01-28	578.45	621.38	575.79	614.87	—
2026-01-27	592.53	595.44	577.74	581.75	—
2026-01-26	590.37	598.24	589.39	594.16	—
2026-01-23	589.01	591.45	584.25	589.76	—
2026-01-22	592.51	597.61	586.58	591.25	—
2026-01-21	587.36	595.65	585.77	588.97	—
2026-01-20	594.44	597	579.95	584.22	—