MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 581.00 | 600.00 | 575.00 | 582.16 | 577.95 | 170 |
| 2026-05-05 | 587.34 | 588.09 | 569.64 | 577.95 | 573.77 | 278 |
| 2026-05-04 | 606.69 | 607.86 | 581.63 | 584.47 | 580.24 | 227 |
| 2026-05-01 | 608.00 | 608.00 | 578.56 | 592.23 | 587.94 | 117 |
| 2026-04-30 | 583.20 | 608.00 | 578.87 | 588.58 | 584.32 | 130 |
| 2026-04-29 | 608.00 | 608.00 | 580.00 | 595.36 | 591.05 | 96 |
| 2026-04-28 | 591.02 | 602.88 | 569.16 | 596.07 | 591.76 | 121 |
| 2026-04-27 | 595.75 | 600.96 | 583.20 | 591.09 | 586.81 | 2,628 |
| 2026-04-24 | 606.74 | 606.74 | 582.11 | 593.10 | 588.81 | 793 |
| 2026-04-23 | 602.24 | 617.90 | 583.04 | 588.38 | 584.12 | 182 |
| 2026-04-22 | 597.39 | 621.29 | 597.00 | 610.50 | 606.08 | 417 |
| 2026-04-21 | 564.99 | 604.93 | 564.99 | 589.16 | 584.90 | 567 |
| 2026-04-20 | 582.90 | 582.90 | 550.00 | 565.32 | 561.23 | 291 |
| 2026-04-17 | 570.01 | 576.01 | 553.00 | 569.77 | 565.64 | 243 |
| 2026-04-16 | 564.11 | 573.38 | 546.46 | 566.51 | 562.41 | 287 |
| 2026-04-15 | 546.00 | 562.33 | 526.00 | 560.43 | 556.37 | 91 |
| 2026-04-14 | 555.55 | 564.21 | 535.17 | 555.13 | 551.11 | 118 |
| 2026-04-13 | 535.80 | 552.57 | 525.69 | 551.48 | 547.49 | 359 |
| 2026-04-10 | 555.55 | 564.22 | 532.36 | 537.94 | 534.05 | 96 |
| 2026-04-09 | 573.62 | 573.62 | 543.30 | 547.13 | 543.17 | 249 |
| 2026-04-08 | 572.49 | 584.03 | 540.70 | 560.04 | 555.99 | 648 |
| 2026-04-07 | 541.89 | 560.00 | 541.89 | 549.10 | 545.13 | 125 |
| 2026-04-02 | 535.00 | 545.00 | 523.48 | 542.38 | 538.46 | 68 |
| 2026-04-01 | 530.00 | 567.29 | 525.72 | 538.98 | 535.08 | 93 |
| 2026-03-31 | 531.88 | 550.71 | 520.00 | 539.22 | 535.32 | 145 |
| 2026-03-30 | 537.77 | 539.70 | 518.00 | 531.27 | 527.43 | 120 |
| 2026-03-27 | 525.00 | 546.44 | 524.44 | 524.44 | 520.64 | 681 |
| 2026-03-26 | 543.50 | 543.50 | 505.00 | 535.85 | 531.97 | 3,841 |
| 2026-03-25 | 547.86 | 548.74 | 526.23 | 528.26 | 524.43 | 531 |
| 2026-03-24 | 568.14 | 568.14 | 536.91 | 541.26 | 537.34 | 85 |
| 2026-03-23 | 540.00 | 566.11 | 540.00 | 557.00 | 552.97 | 1,747 |
| 2026-03-20 | 566.00 | 566.00 | 535.61 | 551.24 | 547.25 | 138 |
| 2026-03-19 | 556.74 | 566.00 | 533.85 | 554.64 | 550.63 | 124 |
| 2026-03-18 | 566.00 | 566.00 | 552.05 | 557.08 | 553.05 | 31 |
| 2026-03-17 | 566.75 | 571.13 | 550.50 | 562.46 | 558.39 | 258 |
| 2026-03-16 | 565.76 | 565.76 | 530.88 | 552.28 | 548.28 | 1,517 |
| 2026-03-13 | 537.00 | 550.40 | 532.60 | 550.00 | 546.02 | 3,266 |
| 2026-03-12 | 545.00 | 553.80 | 535.91 | 539.15 | 535.25 | 68 |
| 2026-03-11 | 546.00 | 559.99 | 534.95 | 544.81 | 540.87 | 265 |
| 2026-03-10 | 565.74 | 567.52 | 550.37 | 554.37 | 550.36 | 484 |
| 2026-03-09 | 549.49 | 568.00 | 549.49 | 560.22 | 556.17 | 148 |
| 2026-03-06 | 553.97 | 569.00 | 550.01 | 563.12 | 559.05 | 451 |
| 2026-03-05 | 563.89 | 580.00 | 562.29 | 566.34 | 562.24 | 384 |
| 2026-03-04 | 571.00 | 574.19 | 556.18 | 574.19 | 570.03 | 113 |
| 2026-03-03 | 579.00 | 579.00 | 555.00 | 565.97 | 561.87 | 78 |
| 2026-03-02 | 555.00 | 575.83 | 555.00 | 570.70 | 566.57 | 303 |
| 2026-02-27 | 574.13 | 581.46 | 558.47 | 573.15 | 569.00 | 210 |
| 2026-02-26 | 556.87 | 571.75 | 552.80 | 569.56 | 565.44 | 275 |
| 2026-02-25 | 558.00 | 560.66 | 545.00 | 557.22 | 553.19 | 455 |
| 2026-02-24 | 540.79 | 552.05 | 528.26 | 550.19 | 546.21 | 363 |
| 2026-02-23 | 536.98 | 553.99 | 536.61 | 541.14 | 537.22 | 248 |
| 2026-02-20 | 541.12 | 551.74 | 533.75 | 545.00 | 541.06 | 625 |
| 2026-02-19 | 537.42 | 553.00 | 537.00 | 537.30 | 533.41 | 422 |
| 2026-02-18 | 522.51 | 544.86 | 522.51 | 542.99 | 539.06 | 408 |
| 2026-02-17 | 516.00 | 539.88 | 514.00 | 519.70 | 515.94 | 580 |
| 2026-02-16 | 530.14 | 530.14 | 530.14 | 530.14 | 526.30 | 0 |
| 2026-02-13 | 527.22 | 536.39 | 514.71 | 530.14 | 526.30 | 507 |
| 2026-02-12 | 511.50 | 520.33 | 501.40 | 520.33 | 514.53 | 666 |
| 2026-02-11 | 517.87 | 528.68 | 502.12 | 518.36 | 512.58 | 1,221 |
| 2026-02-10 | 565.52 | 565.52 | 500.00 | 527.14 | 521.26 | 526 |
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.