MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 578.03 | 583.67 | 576.85 | 582.85 | 574.60 | 552,554 |
| 2025-11-06 | 569.34 | 581.98 | 567.12 | 580.39 | 572.18 | 709,097 |
| 2025-11-05 | 572.76 | 579.80 | 570.72 | 571.93 | 563.84 | 651,969 |
| 2025-11-04 | 583.35 | 583.68 | 570.22 | 574.90 | 566.76 | 890,812 |
| 2025-11-03 | 586.71 | 588.45 | 577.80 | 581.10 | 572.88 | 544,224 |
| 2025-10-31 | 579.16 | 591.47 | 576.58 | 588.55 | 580.22 | 871,425 |
| 2025-10-30 | 568.57 | 589.20 | 568.17 | 583.14 | 574.89 | 697,761 |
| 2025-10-29 | 588.16 | 588.21 | 560.22 | 567.54 | 559.51 | 1,140,390 |
| 2025-10-28 | 553.92 | 594.38 | 550.93 | 593.76 | 585.36 | 1,465,913 |
| 2025-10-27 | 545.55 | 548.85 | 542.79 | 546.86 | 539.12 | 688,398 |
| 2025-10-24 | 543.60 | 547.88 | 538.79 | 542.29 | 534.62 | 394,370 |
| 2025-10-23 | 536.56 | 539.19 | 533.08 | 538.75 | 531.13 | 440,272 |
← NewerPage 5 of 5 · 252 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 |
| 2021-02-18 | 0.7800 USD |
| 2020-11-12 | 0.7800 USD |
| 2020-08-13 | 0.7800 USD |
| 2020-05-14 | 0.6800 USD |
| 2020-02-20 | 0.6800 USD |
| 2019-11-14 | 0.6800 USD |
| 2019-08-15 | 0.6800 USD |
| 2019-05-16 | 0.5800 USD |
| 2019-02-21 | 0.5800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.