MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	503.00	507.40	495.50	495.50	478.72	108
2023-12-13	492.40	503.00	490.80	496.40	479.59	173
2023-12-12	477.90	477.90	477.90	477.90	461.72	0
2023-12-11	464.60	480.20	464.60	480.20	463.94	44
2023-12-08	469.30	470.20	466.30	466.30	450.51	12
2023-12-07	481.00	481.00	476.70	476.70	460.56	9
2023-12-06	486.10	489.70	482.80	485.60	469.16	33
2023-12-05	485.30	485.30	485.30	485.30	468.87	0
2023-12-04	484.50	486.20	484.50	486.20	469.74	13
2023-12-01	481.30	481.60	474.40	481.60	465.29	77
2023-11-30	477.50	486.70	477.00	480.20	463.94	64
2023-11-29	481.80	481.80	480.70	480.70	464.42	1
2023-11-28	478.00	480.30	470.30	480.00	463.75	504
2023-11-27	475.90	482.30	472.30	482.30	465.97	105
2023-11-24	481.30	481.30	481.30	481.30	465.00	0
2023-11-23	477.60	481.20	477.60	481.20	464.90	1
2023-11-22	488.30	488.40	487.40	487.40	470.89	52
2023-11-21	473.10	482.10	473.10	477.70	461.52	191
2023-11-20	478.00	478.30	470.30	475.50	459.40	182
2023-11-17	485.40	490.00	478.70	479.00	462.78	50
2023-11-16	481.00	483.60	481.00	483.60	467.22	10
2023-11-15	479.60	482.30	476.90	481.10	464.81	38
2023-11-14	479.50	479.50	479.50	479.50	463.26	0
2023-11-13	478.10	478.30	470.00	478.10	461.91	3,489
2023-11-10	475.00	475.00	470.70	470.70	454.76	92
2023-11-09	476.70	476.80	475.90	475.90	459.78	23
2023-11-08	466.60	470.40	466.60	470.40	454.47	94
2023-11-07	468.90	468.90	468.90	468.90	451.87	0
2023-11-06	463.70	469.30	461.90	461.90	445.12	38
2023-11-03	461.80	463.30	456.80	463.30	446.47	14
2023-11-02	449.00	455.70	449.00	455.70	439.15	55
2023-11-01	445.90	452.10	445.90	449.70	433.37	57
2023-10-31	448.30	454.00	444.50	444.50	428.36	60
2023-10-30	452.70	452.70	452.00	452.00	435.58	12
2023-10-27	456.40	456.80	454.20	454.20	437.70	20
2023-10-26	450.00	462.50	448.20	461.40	444.64	66
2023-10-25	460.70	460.70	455.10	457.80	441.17	146
2023-10-24	461.00	461.00	456.90	460.90	444.16	183
2023-10-23	457.70	462.90	456.30	462.90	446.09	65
2023-10-20	470.00	470.00	470.00	470.00	452.93	10
2023-10-19	480.00	480.00	478.20	478.20	460.83	5
2023-10-18	482.10	483.40	482.10	483.40	465.84	2
2023-10-17	489.90	489.90	489.90	489.90	472.11	0
2023-10-16	489.50	492.80	489.50	492.10	474.23	33
2023-10-13	493.10	496.40	485.70	485.70	468.06	110
2023-10-12	492.90	502.00	492.00	500.20	482.03	134
2023-10-11	486.80	491.00	486.80	491.00	473.17	3
2023-10-10	491.90	492.00	485.90	490.80	472.97	208
2023-10-09	486.30	486.30	486.30	486.30	468.64	0
2023-10-06	470.80	478.90	470.80	478.90	461.51	4
2023-10-05	478.00	478.00	471.40	471.40	454.28	5
2023-10-04	473.80	475.20	472.80	475.20	457.94	65
2023-10-03	487.50	491.30	473.40	473.40	456.21	96
2023-10-02	487.50	488.10	478.30	484.10	466.52	112
2023-09-29	499.00	499.00	491.60	491.60	473.75	87
2023-09-28	489.30	491.70	489.30	491.50	473.65	20
2023-09-27	493.40	494.70	487.60	487.60	469.89	26
2023-09-26	490.10	490.10	477.60	477.60	460.25	69
2023-09-25	482.00	485.60	482.00	485.60	467.96	24
2023-09-22	486.10	486.10	484.30	484.30	466.71	20

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.8235 USD
2026-05-15	1.8235 USD
2026-02-13	1.8235 USD
2025-11-14	1.6011 USD
2025-08-15	1.6011 USD
2025-05-16	1.6011 USD
2025-02-14	1.6011 USD
2024-11-15	1.4232 USD
2024-08-16	1.4232 USD
2024-05-16	1.4232 USD
2024-02-15	1.4232 USD
2023-11-08	1.2275 USD
2023-08-10	1.2275 USD
2023-05-11	1.2275 USD
2023-02-16	1.2275 USD
2022-11-09	1.1119 USD
2022-08-11	1.1119 USD
2022-05-12	0.9251 USD
2022-02-17	0.9251 USD
2021-11-10	0.9251 USD
2021-08-12	0.9251 USD
2021-05-13	0.6938 USD
2021-02-18	0.6938 USD

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