MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 620.03 | 625.00 | 600.00 | 614.99 | 614.99 | 193 |
| 2026-10-22 | 598.30 | 624.44 | 598.30 | 620.15 | 620.15 | 228 |
| 2026-10-21 | 596.45 | 607.57 | 580.05 | 603.62 | 603.62 | 491 |
| 2026-10-20 | 570.60 | 610.00 | 558.30 | 587.64 | 587.64 | 1,513 |
| 2026-10-19 | 578.88 | 586.03 | 558.73 | 560.93 | 560.93 | 92 |
| 2026-10-16 | 578.30 | 580.00 | 566.31 | 566.31 | 566.31 | 153 |
| 2026-10-15 | 559.00 | 573.99 | 548.64 | 573.18 | 573.18 | 185 |
| 2026-10-14 | 560.82 | 568.30 | 548.64 | 559.75 | 559.75 | 77 |
| 2026-10-13 | 567.48 | 573.30 | 560.04 | 562.32 | 562.32 | 72 |
| 2026-10-12 | 559.42 | 574.25 | 555.20 | 568.54 | 568.54 | 79 |
| 2026-10-09 | 547.63 | 571.00 | 547.63 | 564.04 | 564.04 | 210 |
| 2026-10-08 | 550.00 | 562.33 | 550.00 | 562.24 | 562.24 | 134 |
| 2026-10-07 | 550.49 | 562.00 | 543.75 | 557.57 | 557.57 | 123 |
| 2026-10-06 | 552.35 | 565.00 | 547.74 | 555.21 | 555.21 | 198 |
| 2026-10-05 | 540.84 | 550.08 | 533.50 | 549.69 | 549.69 | 270 |
| 2026-10-02 | 545.39 | 563.84 | 536.88 | 539.14 | 539.14 | 330 |
| 2026-10-01 | 538.00 | 550.12 | 534.89 | 547.90 | 547.90 | 239 |
| 2026-09-30 | 539.76 | 547.21 | 535.28 | 539.65 | 539.65 | 7,037 |
| 2026-09-29 | 535.62 | 547.60 | 531.27 | 536.33 | 536.33 | 408 |
| 2026-09-28 | 558.40 | 569.00 | 540.09 | 543.73 | 543.73 | 203 |
| 2026-09-25 | 550.72 | 569.00 | 547.04 | 553.16 | 553.16 | 184 |
| 2026-09-24 | 559.90 | 561.00 | 550.00 | 557.21 | 557.21 | 191 |
| 2026-09-23 | 546.50 | 560.00 | 542.76 | 557.09 | 557.09 | 200 |
| 2026-09-22 | 563.30 | 567.15 | 547.00 | 550.34 | 550.34 | 50 |
| 2026-09-21 | 542.00 | 561.90 | 542.00 | 558.23 | 558.23 | 769 |
| 2026-09-18 | 551.27 | 559.58 | 540.00 | 552.07 | 552.07 | 139 |
| 2026-09-17 | 543.05 | 551.89 | 535.00 | 551.39 | 551.39 | 109 |
| 2026-09-16 | 552.91 | 555.25 | 540.92 | 544.96 | 544.96 | 167 |
| 2026-09-15 | 552.91 | 558.30 | 540.00 | 550.03 | 550.03 | 396 |
| 2026-09-14 | 554.61 | 569.95 | 543.79 | 545.38 | 545.38 | 433 |
| 2026-09-11 | 543.95 | 558.16 | 543.62 | 556.11 | 556.11 | 1,092 |
| 2026-09-10 | 562.74 | 562.74 | 543.00 | 546.78 | 546.78 | 22,443 |
| 2026-09-09 | 551.86 | 559.96 | 544.91 | 554.07 | 554.07 | 337 |
| 2026-09-08 | 576.33 | 576.98 | 552.24 | 552.24 | 552.24 | 681 |
| 2026-09-04 | 567.02 | 581.03 | 560.00 | 569.72 | 569.72 | 100 |
| 2026-09-03 | 571.81 | 577.00 | 550.00 | 575.50 | 575.50 | 127 |
| 2026-09-02 | 575.55 | 575.55 | 547.02 | 561.19 | 561.19 | 76 |
| 2026-09-01 | 565.00 | 577.82 | 558.91 | 565.09 | 565.09 | 1,696 |
| 2026-08-31 | 570.50 | 592.42 | 550.00 | 573.10 | 573.10 | 33 |
| 2026-08-28 | 564.60 | 587.00 | 550.00 | 572.28 | 572.28 | 317 |
| 2026-08-27 | 564.22 | 575.38 | 559.27 | 569.82 | 569.82 | 223 |
| 2026-08-26 | 558.88 | 570.00 | 557.59 | 564.63 | 564.63 | 75 |
| 2026-08-25 | 567.42 | 581.14 | 562.17 | 566.35 | 566.35 | 72 |
| 2026-08-24 | 562.81 | 587.00 | 558.99 | 570.17 | 570.17 | 563 |
| 2026-08-21 | 573.73 | 576.47 | 562.02 | 563.68 | 563.68 | 112 |
| 2026-08-20 | 575.66 | 580.00 | 559.33 | 567.80 | 567.80 | 46 |
| 2026-08-19 | 552.20 | 575.74 | 552.20 | 569.00 | 569.00 | 175 |
| 2026-08-18 | 555.21 | 568.00 | 550.66 | 566.53 | 566.53 | 237 |
| 2026-08-17 | 547.00 | 580.32 | 547.00 | 559.31 | 559.31 | 243 |
| 2026-08-14 | 580.00 | 582.40 | 561.51 | 569.99 | 569.99 | 296 |
| 2026-08-13 | 571.93 | 578.78 | 556.40 | 562.87 | 560.82 | 133 |
| 2026-08-12 | 560.32 | 583.95 | 550.79 | 561.25 | 559.21 | 67 |
| 2026-08-11 | 583.56 | 583.56 | 558.00 | 562.28 | 560.23 | 130 |
| 2026-08-10 | 563.32 | 583.27 | 548.48 | 562.97 | 560.92 | 160 |
| 2026-08-07 | 565.00 | 582.30 | 560.00 | 563.21 | 561.16 | 93 |
| 2026-08-06 | 571.87 | 583.24 | 563.67 | 566.59 | 564.53 | 122 |
| 2026-08-05 | 588.72 | 588.72 | 568.50 | 570.32 | 568.24 | 110 |
| 2026-08-04 | 561.00 | 585.00 | 555.90 | 573.44 | 571.35 | 137 |
| 2026-08-03 | 554.34 | 585.00 | 554.34 | 574.44 | 572.35 | 121 |
| 2026-07-31 | 565.00 | 580.00 | 565.00 | 579.54 | 577.43 | 40 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 2.0500 USD |
| 2026-05-15 | 2.0500 USD |
| 2026-02-13 | 2.0500 USD |
| 2025-11-14 | 1.8000 USD |
| 2025-08-15 | 1.8000 USD |
| 2025-05-16 | 1.8000 USD |
| 2025-02-14 | 1.8000 USD |
| 2024-11-15 | 1.6000 USD |
| 2024-08-16 | 1.6000 USD |
| 2024-05-16 | 1.6000 USD |
| 2024-02-15 | 1.6000 USD |
| 2023-11-08 | 1.3800 USD |
| 2023-08-10 | 1.3800 USD |
| 2023-05-11 | 1.3800 USD |
| 2023-02-16 | 1.3800 USD |
| 2022-11-09 | 1.2500 USD |
| 2022-08-11 | 1.2500 USD |
| 2022-05-12 | 1.0400 USD |
| 2022-02-17 | 1.0400 USD |
| 2021-11-10 | 1.0400 USD |
| 2021-08-12 | 1.0400 USD |
| 2021-05-13 | 0.7800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.