MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	431.30	431.30	428.90	430.40	413.78	8
2023-06-29	430.60	430.60	429.10	429.10	412.53	2
2023-06-28	421.30	421.30	421.30	421.30	405.03	0
2023-06-27	422.10	428.20	421.00	428.20	411.66	250
2023-06-26	423.00	427.20	423.00	427.20	410.70	121
2023-06-23	431.00	431.10	431.00	431.10	414.45	8
2023-06-22	437.00	437.00	424.50	425.00	408.59	20
2023-06-21	432.30	432.30	427.30	428.80	412.24	28
2023-06-20	439.40	439.40	433.70	434.90	418.11	17
2023-06-19	436.90	436.90	433.70	435.90	419.07	65
2023-06-16	442.10	450.40	441.80	441.90	424.84	88
2023-06-15	447.90	447.90	442.00	445.30	428.10	47
2023-06-14	448.00	448.00	441.10	441.10	424.07	31
2023-06-13	442.40	444.70	438.10	444.70	427.53	276
2023-06-12	442.00	442.00	439.90	439.90	422.91	5
2023-06-09	442.80	443.40	441.00	441.00	423.97	18
2023-06-08	439.90	442.90	439.90	442.90	425.80	20
2023-06-07	448.00	448.00	448.00	448.00	430.70	0
2023-06-06	440.00	446.60	440.00	446.60	429.35	6
2023-06-05	447.90	450.30	447.90	450.30	432.91	5
2023-06-02	439.80	446.20	439.80	445.10	427.91	21
2023-06-01	440.30	440.30	434.20	434.20	417.43	104
2023-05-31	437.90	437.90	437.90	437.90	420.99	0
2023-05-30	445.20	449.00	443.70	444.50	427.33	161
2023-05-29	445.90	445.90	445.90	445.90	428.68	0
2023-05-26	434.50	445.30	433.90	445.30	428.10	7
2023-05-25	423.00	430.90	423.00	430.90	414.26	23
2023-05-24	420.00	422.40	420.00	422.40	406.09	12
2023-05-23	433.30	439.20	428.20	428.20	411.66	21
2023-05-22	431.90	438.40	431.90	438.40	421.47	7
2023-05-19	434.80	434.80	434.80	434.80	418.01	0
2023-05-18	429.50	430.80	429.50	430.80	414.16	1
2023-05-17	419.80	425.10	417.60	425.10	408.68	127
2023-05-16	422.00	422.00	420.10	420.10	403.88	50
2023-05-15	440.00	440.00	427.90	430.80	414.16	59
2023-05-12	431.00	431.00	430.00	430.40	413.78	7
2023-05-11	438.00	438.00	429.30	430.30	413.68	66
2023-05-10	431.40	437.00	430.00	436.80	418.79	27
2023-05-09	429.70	432.80	429.70	432.80	414.95	40
2023-05-08	431.90	436.00	431.80	431.80	413.99	264
2023-05-05	418.60	428.50	418.60	428.50	410.83	12
2023-05-04	428.00	428.00	422.10	422.10	404.69	10
2023-05-03	428.20	428.20	421.70	426.40	408.82	72
2023-05-02	440.90	442.50	426.20	428.70	411.02	163
2023-04-28	415.80	437.20	415.80	435.10	417.16	92
2023-04-27	419.10	422.20	418.90	421.40	404.02	151
2023-04-26	439.90	439.90	416.40	416.40	399.23	449
2023-04-25	499.30	499.30	489.30	489.30	469.12	93
2023-04-24	499.00	499.00	491.40	493.20	472.86	8
2023-04-21	500.40	504.80	496.60	497.20	476.70	247
2023-04-20	493.50	498.70	493.50	498.70	478.13	57
2023-04-19	495.10	495.10	495.10	495.10	474.68	0
2023-04-18	494.60	494.70	490.30	494.70	474.30	3
2023-04-17	492.50	497.30	490.20	494.10	473.72	210
2023-04-14	491.70	494.80	491.70	494.50	474.11	10
2023-04-13	485.30	485.30	485.30	485.30	465.29	0
2023-04-12	484.30	484.30	484.30	484.30	464.33	0
2023-04-11	496.00	496.00	485.90	485.90	465.86	1
2023-04-06	496.00	496.00	489.30	491.10	470.85	23
2023-04-05	498.20	498.20	498.20	498.20	477.65	0

← NewerPage 15 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.