MSCI Inc. historical data

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

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
2025-10-24	543.60	547.36	540.37	546.60	538.81	163
2025-10-23	536.56	540.64	533.08	539.05	531.37	130
2025-10-22	538.06	545.96	536.41	540.03	532.33	3,713
2025-10-21	531.92	543.40	529.52	543.40	535.66	194
2025-10-20	526.00	536.48	526.00	532.84	525.25	121
2025-10-17	530.00	537.00	526.03	531.91	524.33	335
2025-10-16	545.39	550.18	534.53	535.15	527.52	328
2025-10-15	556.53	556.53	543.49	546.36	538.57	163
2025-10-14	547.85	554.38	545.01	554.38	546.48	147
2025-10-13	552.70	555.00	545.00	550.49	542.65	280
2025-10-10	565.49	565.49	550.62	552.15	544.28	151
2025-10-09	560.00	570.00	559.97	559.97	551.99	235
2025-10-08	560.00	573.19	560.00	570.98	562.84	93
2025-10-07	564.93	570.61	556.58	568.02	559.93	212
2025-10-06	551.59	567.13	551.59	566.85	558.77	2,953
2025-10-03	565.00	566.90	556.01	559.24	551.27	171
2025-10-02	556.10	558.50	545.00	557.39	549.45	541
2025-10-01	570.00	570.00	550.25	550.35	542.51	299
2025-09-30	572.05	572.05	564.95	566.16	558.09	213
2025-09-29	569.00	572.12	562.98	567.48	559.39	566
2025-09-26	561.23	573.76	561.23	564.61	556.56	166
2025-09-25	565.87	569.07	558.71	562.37	554.36	109
2025-09-24	568.00	568.00	557.93	566.78	558.70	257
2025-09-23	568.15	569.54	565.38	566.58	558.51	260
2025-09-22	557.00	564.77	557.00	564.77	556.72	213
2025-09-19	558.40	561.77	556.14	558.29	550.33	1,385
2025-09-18	579.31	579.91	550.00	550.00	542.16	268
2025-09-17	573.39	584.61	567.51	584.19	575.86	150
2025-09-16	579.18	579.36	562.77	565.50	557.44	818
2025-09-15	579.76	586.91	568.16	580.35	572.08	161
2025-09-12	583.50	586.00	579.14	579.54	571.28	118
2025-09-11	560.99	582.42	549.77	582.42	574.12	271
2025-09-10	564.05	571.77	561.34	562.38	554.37	113
2025-09-09	571.99	575.00	569.81	569.81	561.69	91
2025-09-08	552.02	564.81	552.02	564.81	556.76	203
2025-09-05	558.36	561.42	555.15	555.15	547.24	193
2025-09-04	554.20	556.90	551.00	554.57	546.67	491
2025-09-03	554.13	556.67	548.43	551.69	543.83	796
2025-09-02	567.80	567.80	548.84	553.32	545.43	592
2025-09-01	567.75	567.75	567.75	567.75	559.66	0
2025-08-29	573.69	573.69	567.06	567.75	559.66	91
2025-08-28	575.37	575.37	568.11	570.26	562.13	70
2025-08-27	566.95	576.22	566.95	571.47	563.33	290
2025-08-26	577.46	577.46	563.21	568.43	560.33	604
2025-08-22	573.60	580.45	567.70	576.31	568.10	483
2025-08-21	566.41	571.37	565.50	567.55	559.46	223
2025-08-20	572.38	574.16	562.31	570.96	562.82	136

← NewerPage 5 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.