MSCI Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	620.03	625.00	600.00	614.99	614.99	193
2026-10-22	598.30	624.44	598.30	620.15	620.15	228
2026-10-21	596.45	607.57	580.05	603.62	603.62	491
2026-10-20	570.60	610.00	558.30	587.64	587.64	1,513
2026-10-19	578.88	586.03	558.73	560.93	560.93	92
2026-10-16	578.30	580.00	566.31	566.31	566.31	153
2026-10-15	559.00	573.99	548.64	573.18	573.18	185
2026-10-14	560.82	568.30	548.64	559.75	559.75	77
2026-10-13	567.48	573.30	560.04	562.32	562.32	72
2026-10-12	559.42	574.25	555.20	568.54	568.54	79
2026-10-09	547.63	571.00	547.63	564.04	564.04	210
2026-10-08	550.00	562.33	550.00	562.24	562.24	134
2026-10-07	550.49	562.00	543.75	557.57	557.57	123
2026-10-06	552.35	565.00	547.74	555.21	555.21	198
2026-10-05	540.84	550.08	533.50	549.69	549.69	270
2026-10-02	545.39	563.84	536.88	539.14	539.14	330
2026-10-01	538.00	550.12	534.89	547.90	547.90	239
2026-09-30	539.76	547.21	535.28	539.65	539.65	7,037
2026-09-29	535.62	547.60	531.27	536.33	536.33	408
2026-09-28	558.40	569.00	540.09	543.73	543.73	203
2026-09-25	550.72	569.00	547.04	553.16	553.16	184

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.