MSCI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.54 |
| 2017 | -0.87 |
| 2017 | -0.89 |
| 2017 | 1.61 |
| 2017 | 11.25 |
| 2017 | -0.59 |
| 2017 | 2.88 |
| 2017 | 1.58 |
| 2017 | 0.01 |
| 2017 | -0.09 |
| 2017 | 1.96 |
| 2017 | 0.16 |
| 2017 | 0.69 |
| 2017 | 0.47 |
| 2017 | -1.27 |
| 2017 | 1.78 |
| 2017 | 0.92 |
| 2017 | -1.37 |
| 2017 |
In the last 52 weeks, MSCI increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.04%. Maximum gain was +8.93% on 2025-04-11 and maximum loss was -8.42% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MSCI increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.04%. Maximum gain was +8.93% on 2025-04-11 and maximum loss was -8.42% on 2025-04-04.
In the last 52 weeks, MSCI increased in 25 and decreased in 27. The average return for this period was +0.15%, while the median return was -0.04%. Maximum gain was +8.93% on 2025-04-11 and maximum loss was -8.42% on 2025-04-04.
| 2025-12-26 | 567.1 | 585.0 | +3.2% |
| 2025-12-19 | 551.5 | 568.3 | +3.0% |
| 2025-12-12 | 535.7 | 551.1 | +2.9% |
| 2025-12-05 | 559.8 | 538.3 | -3.8% |
| 2025-11-28 | 561.2 | 563.7 | +0.4% |
| 2025-11-21 | 562.2 | 562.0 | -0.0% |
| 2025-11-14 | 581.9 | 565.2 | -2.9% |
| 2025-11-07 | 586.7 | 582.9 | -0.7% |
| 2025-10-31 | 545.6 | 588.6 | +7.9% |
| 2025-10-24 | 528.7 | 542.3 | +2.6% |
| 2025-10-17 | 548.1 | 534.4 | -2.5% |
| 2025-10-10 | 564.1 | 547.0 | -3.0% |
| 2025-10-03 | 566.9 | 560.1 | -1.2% |
| 2025-09-26 | 559.0 | 565.4 | +1.1% |
| 2025-09-19 | 584.2 | 559.8 | -4.2% |
| 2025-09-12 | 557.7 | 583.3 | +4.6% |
| 2025-09-05 | 560.7 | 555.2 | -1.0% |
| 2025-08-29 | 573.5 | 567.7 | -1.0% |
| 2025-08-22 | 556.0 | 574.8 | +3.4% |
| 2025-08-15 | 547.2 | 557.0 | +1.8% |
| 2025-08-08 | 560.5 | 546.7 | -2.5% |
| 2025-08-01 | 542.5 | 557.4 | +2.8% |
| 2025-07-25 | 582.6 | 546.3 | -6.2% |
| 2025-07-18 | 565.6 | 577.9 | +2.2% |
| 2025-07-11 | 587.8 | 565.6 | -3.8% |
| 2025-07-03 | 575.8 | 587.7 | +2.1% |
| 2025-06-27 | 543.7 | 576.4 | +6.0% |
| 2025-06-20 | 546.3 | 544.8 | -0.3% |
| 2025-06-13 | 567.8 | 542.7 | -4.4% |
| 2025-06-06 | 557.7 | 568.6 | +2.0% |
| -1.81 |
| 2017 | 0.76 |
| 2017 | 1.47 |
| 2017 | 4.12 |
| 2017 | 0.05 |
| 2017 | 1.66 |
| 2017 | -1.21 |
| 2017 | -1.91 |
| 2017 | -0.87 |
| 2017 | 4.57 |
| 2017 | 0.75 |
| 2017 | 2.06 |
| 2017 | 0.61 |
| 2017 | -3.63 |
| 2017 | 2.7 |
| 2017 | 2.96 |
| 2017 | 0.86 |
| 2017 | -0.23 |
| 2017 | -2 |
| 2017 | 3.5 |
| 2017 | -0.26 |
| 2017 | 3.11 |
| 2017 | 0.68 |
| 2017 | -0.24 |
| 2017 | -2.17 |
| 2017 | 5.68 |
| 2017 | -1.19 |
| 2017 | 1.64 |
| 2017 | 1.47 |
| 2017 | -0.11 |
| 2017 | -1.7 |
| 2017 | 0.24 |
| 2017 | -0.1 |
| 2017 | -1.07 |
| 2018 | 4.33 |
| 2018 | 2.16 |
| 2018 | 1.85 |
| 2018 | 1.66 |
| 2018 | 1.7 |
| 2018 | -3.59 |
| 2018 | 5.16 |
| 2018 | 0.86 |
| 2018 | -1.64 |
| 2018 | 7.69 |
| 2018 | 1.07 |
| 2018 | -0.07 |
| 2018 | -4.43 |
| 2018 | -3.65 |
| 2018 | 1.72 |
| 2018 | 0.39 |
| 2018 | 0.09 |
| 2018 | 1.1 |
| 2018 | 5.35 |
| 2018 | -2.98 |
| 2018 | 1.61 |
| 2018 | 2.3 |
| 2018 | 1.22 |
| 2018 | 3.93 |
| 2018 | -0.75 |
| 2018 | -3.32 |
| 2018 | 1.04 |
| 2018 | 1.3 |
| 2018 | 0.84 |
| 2018 | 0.24 |
| 2018 | -2.87 |
| 2018 | 3.71 |
| 2018 | 0.48 |
| 2018 | 0.16 |
| 2018 | 3.01 |
| 2018 | -1.7 |
| 2018 | 1.29 |
| 2018 | -3.47 |
| 2018 | 1.2 |
| 2018 | -4.41 |
| 2018 | -9.29 |
| 2018 | -0.02 |
| 2018 | -7.59 |
| 2018 | -0.42 |
| 2018 | 3.61 |
| 2018 | 2.56 |
| 2018 | -1.98 |
| 2018 | 3.55 |
| 2018 | -6.33 |
| 2018 | 0.84 |
| 2018 | -8.31 |
| 2018 | 6.7 |
| 2019 | 0.07 |
| 2019 | 5.95 |
| 2019 | 8.1 |
| 2019 | -0.52 |
| 2019 | 6.26 |
| 2019 | -0.32 |
| 2019 | 1.53 |
| 2019 | 1.65 |
| 2019 | 6.77 |
| 2019 | -4.83 |
| 2019 | 3.8 |
| 2019 | 1.07 |
| 2019 | 3.98 |
| 2019 | 2.99 |
| 2019 | 5.29 |
| 2019 | 1.49 |
| 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 | — |