MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	486.10	486.10	484.30	484.30	466.71	20
2023-09-21	497.80	502.40	490.40	490.40	472.59	35
2023-09-20	505.20	508.00	504.40	504.40	486.08	25
2023-09-19	506.40	507.60	498.70	498.70	480.59	72
2023-09-18	502.80	502.80	498.50	498.50	480.40	5
2023-09-15	507.60	513.00	499.10	501.20	483.00	105
2023-09-14	496.30	499.50	496.00	499.50	481.36	117
2023-09-13	487.00	497.70	487.00	494.70	476.73	382
2023-09-12	498.40	501.40	490.00	491.10	473.26	99
2023-09-11	496.70	496.70	496.70	496.70	478.66	0
2023-09-08	508.20	512.40	505.20	505.20	486.85	46
2023-09-07	501.20	507.40	501.20	506.60	488.20	26
2023-09-06	495.80	506.80	495.80	506.20	487.82	103
2023-09-05	498.00	505.20	498.00	505.20	486.85	20
2023-09-04	506.00	506.00	501.40	501.40	483.19	1
2023-09-01	502.00	505.60	499.70	505.60	487.24	45
2023-08-31	498.10	505.80	498.10	500.20	482.03	383
2023-08-30	497.10	497.10	497.10	497.10	479.05	0
2023-08-29	494.40	494.40	491.70	491.70	473.84	15
2023-08-28	491.70	491.70	490.30	491.50	473.65	33
2023-08-25	492.40	492.40	492.40	492.40	474.52	0
2023-08-24	490.30	490.30	490.30	490.30	472.49	1
2023-08-23	490.60	490.60	490.60	490.60	472.78	0
2023-08-22	486.60	488.20	486.60	487.70	469.99	21
2023-08-21	477.40	478.60	475.90	478.60	461.22	19
2023-08-18	475.30	479.50	475.30	479.50	462.09	45
2023-08-17	483.80	483.80	483.80	483.80	466.23	0
2023-08-16	490.00	490.00	488.70	490.00	472.20	17
2023-08-15	501.80	501.80	490.90	493.10	475.19	72
2023-08-14	501.00	504.00	496.60	503.00	484.73	58
2023-08-11	501.40	504.60	491.40	497.00	478.95	107
2023-08-10	494.90	502.00	490.90	498.90	480.78	206
2023-08-09	499.70	499.70	499.70	499.70	480.40	0
2023-08-08	497.00	497.00	493.60	493.60	474.54	36
2023-08-07	498.30	498.50	495.00	498.50	479.25	17
2023-08-04	493.90	499.00	493.90	498.60	479.35	10
2023-08-03	498.00	498.00	497.50	497.50	478.29	2
2023-08-02	493.00	493.00	493.00	493.00	473.96	0
2023-08-01	501.40	501.40	494.80	497.90	478.67	81
2023-07-31	494.60	494.60	494.60	494.60	475.50	8
2023-07-28	509.80	509.80	503.60	506.80	487.23	14
2023-07-27	500.20	507.60	499.90	507.60	488.00	748
2023-07-26	492.10	507.40	490.20	507.40	487.81	104
2023-07-25	453.10	487.30	453.10	487.30	468.48	128
2023-07-24	459.30	459.30	458.50	458.50	440.79	4
2023-07-21	458.00	460.60	458.00	460.60	442.81	41
2023-07-20	452.90	456.40	452.90	456.40	438.78	7
2023-07-19	444.50	452.00	444.50	452.00	434.55	7
2023-07-18	445.60	445.60	443.60	443.60	426.47	39
2023-07-17	439.70	441.70	435.00	441.70	424.64	52
2023-07-14	444.00	444.00	443.00	443.00	425.89	17
2023-07-13	445.90	445.90	445.90	445.90	428.68	0
2023-07-12	439.20	446.30	439.20	446.30	429.07	5
2023-07-11	436.90	440.10	436.90	438.10	421.18	17
2023-07-10	429.30	432.20	429.30	432.20	415.51	5
2023-07-07	429.90	429.90	429.90	429.90	413.30	0
2023-07-06	431.30	431.30	429.00	429.00	412.43	4
2023-07-05	428.30	434.20	426.50	432.60	415.89	89
2023-07-04	436.60	436.60	427.30	430.90	414.26	74
2023-07-03	432.30	432.50	427.20	432.50	415.80	156

← NewerPage 14 of 22 · 1,276 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.