See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.42▼ 0.33%
← 3HM.XETRA stock page

MSCI Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-15575.80581.20570.80581.20551.1271
2021-11-12558.00565.60557.80565.60536.3231
2021-11-11562.00562.40559.40559.40530.4450
2021-11-10564.20565.80560.00562.80533.67144
2021-11-09566.00568.20562.00564.60534.52145
2021-11-08565.80569.00559.40561.60531.68382
2021-11-05576.20576.60570.00570.00539.64111
2021-11-04561.40575.60561.40571.60541.1544
2021-11-03566.00567.80553.80553.80524.30105
2021-11-02566.00571.40566.00569.60539.26212
2021-11-01583.80583.80559.00561.60531.68260
2021-10-29559.20571.40559.20571.40540.96193
2021-10-28556.80557.00550.00555.60526.00333
2021-10-27557.60567.60555.20567.60537.36183
2021-10-26567.40572.20559.00565.00534.90212
2021-10-25562.00568.00554.60567.00536.80334
← NewerPage 22 of 22 · 1,276 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-141.8235 USD
2026-05-151.8235 USD
2026-02-131.8235 USD
2025-11-141.6011 USD
2025-08-151.6011 USD
2025-05-161.6011 USD
2025-02-141.6011 USD
2024-11-151.4232 USD
2024-08-161.4232 USD
2024-05-161.4232 USD
2024-02-151.4232 USD
2023-11-081.2275 USD
2023-08-101.2275 USD
2023-05-111.2275 USD
2023-02-161.2275 USD
2022-11-091.1119 USD
2022-08-111.1119 USD
2022-05-120.9251 USD
2022-02-170.9251 USD
2021-11-100.9251 USD
2021-08-120.9251 USD
2021-05-130.6938 USD
2021-02-180.6938 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.