MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	560.65	562.24	549.74	549.74	526.26	38
2023-04-03	555.61	555.61	550.51	553.12	529.50	299
2023-03-31	552.19	555.05	552.19	554.10	530.43	248
2023-03-30	553.98	553.98	547.06	547.06	523.69	2
2023-03-29	545.28	545.28	544.20	544.67	521.40	27
2023-03-28	542.12	542.12	537.98	539.29	516.25	74
2023-03-27	545.18	546.46	543.64	543.64	520.42	470
2023-03-24	539.86	541.58	539.86	541.58	518.45	0
2023-03-23	547.18	555.61	543.38	553.65	530.01	2,616
2023-03-22	554.88	555.56	554.16	554.18	530.51	47
2023-03-21	554.11	555.62	552.03	554.16	530.50	557
2023-03-20	542.15	542.15	539.28	539.28	516.25	26
2023-03-17	547.08	547.08	534.29	534.43	511.60	3,777
2023-03-16	537.69	558.89	537.69	552.58	528.98	180
2023-03-15	533.86	537.66	521.81	521.81	499.52	395
2023-03-14	541.28	557.97	541.28	550.51	527.00	67
2023-03-13	516.65	530.60	516.04	529.28	506.67	145
2023-03-10	537.57	537.57	524.58	524.58	502.17	31
2023-03-09	540.78	544.49	540.78	544.49	521.24	117
2023-03-08	530.90	535.73	527.59	535.73	512.85	36
2023-03-07	547.34	547.34	536.08	536.08	513.18	64
2023-03-06	538.25	545.09	537.99	545.04	521.76	108
2023-03-03	523.03	532.88	521.73	532.88	510.12	114
2023-03-02	513.73	513.73	509.67	509.67	487.90	30
2023-03-01	519.01	520.34	516.96	516.96	494.88	34
2023-02-28	525.30	529.58	525.30	527.45	504.92	104
2023-02-27	526.13	530.95	524.76	525.38	502.94	36
2023-02-24	519.75	519.75	514.65	517.54	495.44	94
2023-02-23	526.54	529.35	522.39	522.39	500.08	101
2023-02-22	524.90	526.54	522.20	522.20	499.90	51
2023-02-21	533.00	544.83	524.87	524.87	502.45	52,031
2023-02-20	538.78	538.78	538.78	538.78	515.76	0
2023-02-17	549.31	549.31	538.78	538.78	515.76	33
2023-02-16	554.50	559.40	554.50	559.40	535.51	52
2023-02-15	555.57	563.93	555.57	563.93	538.52	9
2023-02-14	563.10	569.59	563.10	566.07	540.57	37
2023-02-13	549.33	549.33	549.33	549.33	524.58	46,991
2023-02-10	551.34	551.34	545.96	548.61	523.89	69
2023-02-09	562.56	565.00	562.56	564.20	538.78	58
2023-02-08	558.33	558.33	557.78	557.78	532.65	45
2023-02-07	550.00	552.90	546.69	552.90	527.99	63
2023-02-06	561.96	561.96	559.78	560.11	534.87	91
2023-02-03	558.71	567.78	558.71	567.78	542.20	203
2023-02-02	563.42	568.54	560.30	568.54	542.92	244
2023-02-01	535.09	539.24	531.56	539.24	514.95	113
2023-01-31	513.96	514.36	503.80	514.36	491.19	55
2023-01-30	513.02	513.02	510.47	510.47	487.47	0
2023-01-27	516.90	516.90	516.90	516.90	493.61	1
2023-01-26	503.87	503.87	503.87	503.87	481.17	0
2023-01-25	510.94	510.94	503.87	503.87	481.17	2
2023-01-24	515.90	522.17	515.90	522.17	498.64	106
2023-01-23	510.08	516.10	510.08	516.10	492.85	225
2023-01-20	498.65	505.89	498.65	505.89	483.10	2
2023-01-19	500.04	500.04	500.04	500.04	477.51	4
2023-01-18	519.46	519.46	519.46	519.46	496.06	15
2023-01-17	505.54	511.81	502.00	510.62	487.61	1,135
2023-01-16	500.90	500.90	500.90	500.90	478.33	0
2023-01-13	500.00	503.24	497.97	500.90	478.33	24
2023-01-12	498.18	498.18	498.18	498.18	475.73	67
2023-01-11	490.65	496.68	490.65	494.23	471.96	9

← NewerPage 16 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.