MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	578.04	578.04	550.62	560.28	554.03	326
2026-02-06	566.50	575.06	551.96	557.07	550.86	259
2026-02-05	571.02	592.96	553.20	562.39	556.12	1,892
2026-02-04	581.48	587.02	559.04	569.54	563.19	1,012
2026-02-03	630.00	630.00	574.19	581.24	574.76	1,681
2026-02-02	609.22	625.25	600.71	625.25	618.28	280
2026-01-30	609.00	619.97	596.08	606.75	599.99	219
2026-01-29	606.00	622.15	600.12	603.35	596.62	195
2026-01-28	583.69	620.00	551.99	606.20	599.44	378
2026-01-27	598.77	598.77	577.99	584.71	578.19	71
2026-01-26	584.00	596.75	584.00	593.69	587.08	115
2026-01-23	591.30	598.00	583.88	587.50	580.95	93
2026-01-22	594.85	597.31	585.44	590.48	583.90	83
2026-01-21	590.21	592.61	580.70	589.81	583.24	116
2026-01-20	593.51	600.00	582.53	582.86	576.36	1,323
2026-01-19	602.70	602.70	602.70	602.70	595.98	0
2026-01-16	599.16	605.34	593.13	602.70	595.98	180
2026-01-15	596.78	600.14	590.63	593.88	587.26	283
2026-01-14	582.50	593.62	579.46	591.38	584.79	125
2026-01-13	585.99	587.14	575.05	580.01	573.54	177
2026-01-12	582.12	584.33	567.90	584.20	577.69	47
2026-01-09	581.73	588.08	576.86	581.38	574.90	133
2026-01-08	575.95	583.55	572.91	582.46	575.97	175
2026-01-07	586.27	592.31	583.59	585.43	578.90	150
2026-01-06	579.84	584.88	570.00	583.01	576.51	113
2026-01-05	565.24	583.20	557.00	583.10	576.60	531
2026-01-02	576.11	581.18	562.21	564.51	558.21	144
2025-12-31	586.32	586.32	576.43	579.68	573.22	9
2025-12-30	585.67	589.86	581.37	582.51	576.02	88
2025-12-29	586.00	590.97	580.90	585.03	578.51	89
2025-12-24	580.76	584.49	569.99	581.41	574.93	64
2025-12-23	577.24	579.40	568.96	577.91	571.47	49
2025-12-22	562.00	580.41	562.00	578.77	572.31	108
2025-12-19	560.00	571.35	553.54	569.99	563.64	389
2025-12-18	558.99	570.21	557.55	564.97	558.67	163
2025-12-17	544.31	567.30	544.31	560.20	553.96	114
2025-12-16	554.31	556.96	549.52	549.77	543.64	118
2025-12-15	549.96	556.46	549.96	554.31	548.13	358
2025-12-12	551.58	553.55	547.21	549.15	543.02	1,798
2025-12-11	538.39	550.31	531.55	549.34	543.22	53
2025-12-10	538.57	541.59	530.27	538.80	532.79	143
2025-12-09	538.00	543.65	536.64	539.56	533.55	535
2025-12-08	541.59	543.64	535.03	535.16	529.20	91
2025-12-05	542.80	545.33	532.07	536.34	530.36	988
2025-12-04	547.85	550.12	540.06	542.61	536.56	246
2025-12-03	549.80	553.11	542.22	547.02	540.92	314
2025-12-02	558.33	564.13	548.20	550.25	544.12	106
2025-12-01	570.00	576.87	557.27	559.85	553.61	187
2025-11-28	564.89	567.04	558.43	565.59	559.29	226
2025-11-27	564.56	564.56	564.56	564.56	558.27	0
2025-11-26	564.71	568.12	559.54	564.56	558.27	1,256
2025-11-25	556.59	564.23	554.04	563.00	556.72	78
2025-11-24	556.05	566.00	556.05	562.07	555.80	211
2025-11-21	561.00	570.42	554.20	568.39	562.05	353
2025-11-20	563.56	569.54	556.06	559.23	552.99	162
2025-11-19	556.65	563.21	552.67	562.55	556.28	102
2025-11-18	556.65	561.38	549.17	560.25	554.00	36,967
2025-11-17	558.70	570.05	558.20	566.33	560.02	208
2025-11-14	572.01	573.01	565.80	569.49	563.14	134
2025-11-13	580.00	581.22	570.41	573.63	565.46	263

← NewerPage 4 of 5 · 253 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.