MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	571.04	571.04	562.63	565.88	556.04	72
2025-05-27	562.07	567.85	561.31	567.20	557.34	316
2025-05-23	555.03	562.24	555.03	560.12	550.38	52
2025-05-22	559.92	564.14	557.86	564.14	554.33	175
2025-05-21	567.91	571.20	561.55	561.55	551.78	450
2025-05-20	572.50	574.99	569.61	570.30	560.38	24
2025-05-19	570.99	575.39	564.58	574.00	564.02	47
2025-05-16	574.71	576.46	569.24	569.24	559.33	121
2025-05-15	571.73	576.85	565.64	572.12	560.40	88
2025-05-14	570.03	570.03	559.87	565.26	553.68	32
2025-05-13	571.32	574.54	568.25	569.52	557.85	337
2025-05-12	570.00	572.00	562.24	569.23	557.57	267
2025-05-09	561.78	561.78	554.61	556.48	545.08	210
2025-05-08	557.46	561.70	552.62	560.18	548.71	150
2025-05-07	551.08	552.79	545.13	550.59	539.31	186
2025-05-06	549.94	550.65	541.26	547.51	536.30	103
2025-05-02	555.84	558.72	544.09	553.76	542.42	178
2025-05-01	540.47	551.72	540.47	549.54	538.28	197
2025-04-30	534.99	542.34	532.58	541.72	530.62	130
2025-04-29	537.75	543.78	530.44	537.54	526.53	240
2025-04-28	540.02	540.02	531.42	531.79	520.90	456
2025-04-25	535.64	538.17	528.91	532.22	521.32	132
2025-04-24	535.61	539.61	529.66	535.98	525.00	258
2025-04-23	548.21	561.72	535.76	536.89	525.89	113
2025-04-22	523.04	537.34	515.72	529.72	518.87	207
2025-04-17	543.00	553.92	543.00	552.51	541.19	283
2025-04-16	554.90	559.09	542.32	543.42	532.29	121
2025-04-15	548.75	560.70	548.75	558.16	546.73	49
2025-04-14	554.92	555.04	548.54	549.91	538.65	258
2025-04-11	524.85	544.32	519.04	544.32	533.17	98
2025-04-10	541.39	541.39	518.77	523.23	512.51	427
2025-04-09	503.74	540.35	496.35	540.35	529.28	204
2025-04-08	525.67	536.00	510.00	511.33	500.86	111
2025-04-07	500.00	516.01	485.00	514.01	503.48	276
2025-04-04	535.08	540.08	516.39	520.34	509.68	287
2025-04-03	547.00	564.25	547.00	548.40	537.17	148
2025-04-02	567.06	573.23	561.73	570.66	558.97	76
2025-04-01	569.34	571.27	561.40	564.36	552.80	219
2025-03-31	549.77	561.86	549.77	560.58	549.10	318
2025-03-28	565.00	572.33	555.00	558.21	546.78	265
2025-03-27	570.24	572.24	565.24	566.43	554.83	138
2025-03-26	579.06	579.06	568.24	570.44	558.76	95
2025-03-25	571.96	575.08	566.01	573.19	561.45	101
2025-03-24	567.90	574.35	566.67	566.80	555.19	431
2025-03-21	561.91	564.50	555.74	559.50	548.04	241
2025-03-20	568.00	572.62	560.25	563.78	552.23	85
2025-03-19	572.07	573.34	561.32	572.89	561.16	837
2025-03-18	571.00	571.00	564.34	567.83	556.20	807
2025-03-17	572.92	572.92	552.64	568.56	556.91	177
2025-03-14	550.30	556.38	544.95	553.97	542.62	186
2025-03-13	548.10	548.64	538.18	543.39	532.26	130
2025-03-12	550.17	550.17	538.54	545.34	534.17	99
2025-03-11	543.12	545.96	535.75	545.96	534.78	238
2025-03-10	562.41	562.41	539.70	539.70	528.65	822
2025-03-07	562.39	566.43	554.23	561.51	550.01	121
2025-03-06	572.89	572.89	564.36	567.16	555.54	137
2025-03-05	571.47	571.47	561.85	567.33	555.71	141
2025-03-04	588.00	588.00	562.70	573.40	561.66	221
2025-03-03	593.56	598.43	589.77	594.71	582.53	87
2025-02-28	588.05	589.94	582.10	582.61	570.68	80

← NewerPage 7 of 22 · 1,271 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.