MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	582.00	593.95	560.00	574.83	572.74	877
2026-07-29	580.48	589.58	542.50	583.95	581.82	175
2026-07-28	557.57	587.38	555.00	579.10	576.99	421
2026-07-27	562.00	572.91	544.11	571.12	569.04	388
2026-07-24	550.00	567.00	550.00	556.79	554.76	168
2026-07-23	571.61	580.48	549.49	555.01	552.99	596
2026-07-22	630.81	630.81	630.81	630.81	628.51	1,303
2026-07-21	630.81	630.81	630.81	630.81	628.51	2,199
2026-07-20	630.81	630.81	630.81	630.81	628.51	371
2026-07-17	650.00	650.00	616.80	630.81	628.51	174
2026-07-16	617.44	635.00	605.00	634.02	631.71	74
2026-07-15	608.79	630.27	603.00	627.11	624.83	559
2026-07-14	620.23	630.00	595.84	607.61	605.40	55
2026-07-13	604.97	620.00	587.01	618.17	615.92	284
2026-07-10	603.35	621.61	591.93	603.13	600.93	193
2026-07-09	603.50	623.00	596.85	599.44	597.26	127
2026-07-08	594.88	620.00	589.11	605.93	603.72	875
2026-07-07	617.15	620.00	600.90	608.50	606.28	189
2026-07-06	624.88	624.88	586.19	610.73	608.51	472
2026-07-03	597.85	597.85	597.85	597.85	595.67	0
2026-07-02	580.00	603.88	580.00	597.85	595.67	194
2026-07-01	562.97	589.42	549.00	588.27	586.13	256
2026-06-30	563.00	571.10	550.00	557.03	555.00	126
2026-06-29	554.85	577.84	553.21	557.51	555.48	120
2026-06-26	552.34	565.67	540.00	565.28	563.22	212
2026-06-25	577.29	594.00	563.28	564.29	562.23	144
2026-06-24	579.26	598.14	576.43	585.70	583.57	818
2026-06-23	578.60	601.05	568.10	579.65	577.54	76
2026-06-22	581.19	593.28	568.55	575.60	573.50	360
2026-06-19	581.62	581.62	581.62	581.62	579.50	0
2026-06-18	591.00	607.62	581.62	581.62	579.50	218
2026-06-17	591.51	612.30	591.28	592.03	589.87	156
2026-06-16	635.00	635.00	604.87	611.07	608.84	87
2026-06-15	600.13	616.19	588.00	612.59	610.36	244
2026-06-12	613.41	613.41	579.19	597.03	594.86	173
2026-06-11	602.98	617.89	593.05	601.61	599.42	96
2026-06-10	596.51	624.78	591.46	603.18	600.98	112
2026-06-09	607.22	622.87	596.51	602.77	600.57	92
2026-06-08	615.46	625.81	590.90	603.74	601.54	139
2026-06-05	618.87	641.43	601.10	615.72	613.48	219
2026-06-04	634.20	634.20	597.49	622.05	619.78	600
2026-06-03	635.00	645.00	611.27	620.39	618.13	1,359
2026-06-02	643.00	655.00	623.70	633.72	631.41	183
2026-06-01	638.08	655.00	623.25	636.60	634.28	736
2026-05-29	628.00	642.83	608.30	634.92	632.61	405
2026-05-28	604.50	619.78	580.11	617.70	615.45	34,431
2026-05-27	588.10	620.00	581.04	603.90	601.70	202
2026-05-26	585.00	600.00	572.39	591.78	589.62	220
2026-05-22	588.70	600.00	570.00	589.80	587.65	65
2026-05-21	563.86	599.98	563.86	583.21	581.09	380
2026-05-20	581.95	590.00	562.50	586.07	583.94	84
2026-05-19	586.53	598.04	584.00	587.28	585.14	4,204
2026-05-18	563.33	583.55	550.55	581.18	579.06	215
2026-05-15	566.18	580.00	558.46	565.13	563.07	511
2026-05-14	587.97	587.97	567.70	568.25	564.14	1,530
2026-05-13	562.95	600.00	554.69	566.29	562.19	347
2026-05-12	587.56	600.00	573.01	582.52	578.30	363
2026-05-11	585.42	599.00	571.20	582.70	578.48	182
2026-05-08	571.68	598.88	571.68	583.76	579.53	286
2026-05-07	575.00	597.10	565.01	584.52	580.29	277

← NewerPage 2 of 22 · 1,270 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.