MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	582.78	588.80	575.98	586.09	574.09	51
2025-02-26	584.41	586.86	581.58	581.96	570.04	508
2025-02-25	583.62	587.12	575.00	580.81	568.91	214
2025-02-24	582.27	582.91	571.36	575.39	563.60	68,073
2025-02-21	574.00	577.25	572.32	575.03	563.25	406
2025-02-20	575.00	575.32	569.04	571.12	559.42	298
2025-02-19	572.71	574.81	567.64	574.81	563.04	296
2025-02-18	571.36	576.62	563.00	567.91	556.28	211
2025-02-17	575.13	575.13	575.13	575.13	563.35	0
2025-02-14	570.11	580.00	570.11	575.13	563.35	157
2025-02-13	575.61	578.95	568.61	568.68	555.27	128
2025-02-12	573.93	578.55	567.72	572.29	558.79	259
2025-02-11	577.78	580.81	569.75	572.58	559.07	139
2025-02-10	583.32	583.85	576.80	579.51	565.84	73,540
2025-02-07	585.03	589.69	580.95	580.95	567.25	106
2025-02-06	590.00	590.00	581.25	581.42	567.71	67
2025-02-05	590.18	590.18	575.29	580.71	567.01	223
2025-02-04	579.02	589.65	578.00	587.30	573.45	139
2025-02-03	575.00	592.43	575.00	586.88	573.04	226
2025-01-31	594.44	594.44	586.54	591.20	577.26	229
2025-01-30	598.69	603.56	589.88	590.85	576.92	586
2025-01-29	605.00	612.59	575.01	590.91	576.97	750
2025-01-28	623.02	635.21	618.82	630.16	615.30	177
2025-01-27	615.97	624.93	611.26	622.45	607.77	4,499
2025-01-24	613.38	622.81	611.58	619.35	604.74	6,388
2025-01-23	615.37	616.05	610.63	613.22	598.76	3,024
2025-01-22	613.85	618.40	609.15	613.35	598.88	590
2025-01-21	613.00	616.51	605.17	616.51	601.97	507
2025-01-20	612.59	612.59	612.59	612.59	598.14	0
2025-01-17	611.58	616.42	610.03	612.59	598.14	136
2025-01-16	603.76	607.89	598.34	604.17	589.92	174
2025-01-15	593.70	600.05	593.70	599.51	585.37	190
2025-01-14	582.67	586.67	577.99	586.55	572.72	3,998
2025-01-13	574.99	581.30	571.15	580.86	567.16	8,054
2025-01-10	593.26	599.20	574.55	578.81	565.16	250
2025-01-09	597.06	597.06	597.06	597.06	582.98	0
2025-01-08	592.00	597.06	585.00	597.06	582.98	536
2025-01-07	594.51	598.15	589.33	593.43	579.43	351
2025-01-06	610.00	610.00	598.25	601.00	586.83	276
2025-01-03	604.40	604.40	595.99	602.52	588.31	91
2025-01-02	606.62	606.62	595.57	596.32	582.26	201
2024-12-31	606.19	606.19	602.00	605.13	590.86	9
2024-12-30	603.43	609.00	594.04	596.30	582.24	120
2024-12-27	608.53	613.00	604.30	605.53	591.25	31
2024-12-24	606.09	610.00	602.69	605.67	591.39	69
2024-12-23	605.15	605.15	598.82	604.39	590.14	218
2024-12-20	598.49	605.58	594.50	605.58	591.30	96
2024-12-19	596.19	604.66	590.03	601.29	587.11	368
2024-12-18	622.60	622.60	606.94	606.94	592.63	104
2024-12-17	617.00	622.68	610.08	611.68	597.25	77
2024-12-16	630.07	630.07	618.03	619.90	605.28	280
2024-12-13	641.42	641.42	620.00	624.89	610.15	111
2024-12-12	640.00	642.88	631.82	636.72	621.70	161
2024-12-11	633.53	637.41	628.06	632.70	617.78	829
2024-12-10	616.09	635.90	616.09	632.97	618.04	191
2024-12-09	619.50	622.00	613.77	616.37	601.83	55
2024-12-06	609.17	619.73	606.87	619.24	604.64	135
2024-12-05	611.52	616.40	606.52	613.52	599.05	220
2024-12-04	608.10	614.85	605.80	613.71	599.24	3,430
2024-12-03	611.52	612.85	606.61	609.88	595.50	206

← NewerPage 8 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.