MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 588.95 | 589.90 | 582.07 | 584.90 | 576.56 | 602 |
| 2025-11-11 | 573.38 | 586.65 | 573.38 | 586.11 | 577.76 | 63 |
| 2025-11-10 | 583.96 | 583.96 | 572.80 | 574.84 | 566.65 | 245 |
| 2025-11-07 | 580.77 | 583.10 | 575.71 | 580.97 | 572.69 | 187 |
| 2025-11-06 | 570.73 | 579.74 | 567.82 | 575.94 | 567.73 | 355 |
| 2025-11-05 | 564.37 | 579.80 | 564.37 | 573.63 | 565.46 | 234 |
| 2025-11-04 | 577.29 | 585.45 | 570.22 | 576.72 | 568.50 | 525 |
| 2025-11-03 | 587.67 | 593.15 | 578.24 | 583.68 | 575.37 | 157 |
| 2025-10-31 | 575.56 | 590.79 | 575.56 | 590.79 | 582.37 | 328 |
| 2025-10-30 | 570.46 | 589.00 | 568.04 | 587.64 | 579.27 | 186 |
| 2025-10-29 | 598.51 | 604.12 | 560.76 | 567.20 | 559.12 | 501 |
| 2025-10-28 | 547.00 | 590.65 | 547.00 | 587.81 | 579.43 | 514 |
| 2025-10-27 | 546.00 | 548.70 | 542.30 | 546.99 | 539.20 | 182 |
← NewerPage 5 of 5 · 253 trading days
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.