MSCI Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	551.60	551.60	543.60	548.40	548.40	114
2026-10-22	535.20	554.40	529.80	554.40	554.40	160
2026-10-21	530.80	530.80	516.60	516.60	516.60	64
2026-10-20	503.60	536.20	495.00	519.60	519.60	266
2026-10-19	506.20	512.60	500.40	500.40	500.40	39
2026-10-16	511.80	515.00	505.80	507.80	507.80	70
2026-10-15	501.20	510.80	500.20	510.80	510.80	77
2026-10-14	497.20	506.00	497.20	503.60	503.60	77
2026-10-13	508.40	510.00	499.60	503.60	503.60	42
2026-10-12	505.60	508.20	505.20	508.20	508.20	20
2026-10-09	499.80	504.20	499.20	504.20	504.20	106
2026-10-08	495.00	496.90	494.80	496.90	496.90	2
2026-10-07	493.00	496.70	491.40	492.40	492.40	40
2026-10-06	492.70	497.50	491.60	497.50	497.50	72
2026-10-05	480.10	488.60	480.10	488.60	488.60	74
2026-10-02	483.80	487.60	478.20	478.20	478.20	30
2026-10-01	477.60	479.50	477.60	479.50	479.50	30
2026-09-30	471.50	477.30	471.50	477.30	477.30	30
2026-09-29	476.60	477.50	473.00	473.00	473.00	40
2026-09-28	484.40	486.00	476.40	476.40	476.40	40
2026-09-25	488.10	489.40	482.60	482.60	482.60	32
2026-09-24	485.90	493.40	485.90	486.40	486.40	22
2026-09-23	481.00	487.40	481.00	487.40	487.40	39

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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