MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	433.00	433.00	427.00	428.50	408.06	13
2022-07-22	442.15	446.05	434.55	434.55	413.82	160
2022-07-21	428.00	438.40	428.00	438.40	417.49	8
2022-07-20	415.00	424.45	415.00	424.45	404.20	120
2022-07-19	410.35	413.75	410.30	413.75	394.01	32
2022-07-18	421.00	421.00	412.20	412.20	392.54	22
2022-07-15	412.40	415.85	407.40	415.40	395.58	255
2022-07-14	408.25	408.45	406.50	406.50	387.11	12
2022-07-13	421.35	421.35	410.05	413.10	393.39	70
2022-07-12	428.70	429.60	428.70	429.60	409.11	40
2022-07-11	428.15	428.15	428.15	428.15	407.73	0
2022-07-08	429.85	430.95	426.80	430.95	410.39	10
2022-07-07	421.35	425.80	420.40	422.95	402.77	172
2022-07-06	409.45	420.00	406.25	417.15	397.25	113
2022-07-05	398.30	404.95	398.30	404.95	385.63	1
2022-07-04	394.85	399.35	394.85	399.35	380.30	2
2022-07-01	393.40	398.60	393.10	395.60	376.73	27
2022-06-30	389.55	391.90	389.10	391.90	373.21	36
2022-06-29	391.05	398.50	391.05	398.50	379.49	164
2022-06-28	404.05	411.85	399.55	399.55	380.49	55
2022-06-27	410.60	410.60	408.80	409.35	389.82	324
2022-06-24	397.60	405.55	394.65	405.55	386.20	102
2022-06-23	379.85	389.25	379.65	389.25	370.68	153
2022-06-22	370.40	385.00	370.40	385.00	366.63	15
2022-06-21	370.75	380.00	370.75	379.35	361.25	342
2022-06-20	367.00	374.80	367.00	371.20	353.49	10
2022-06-17	375.90	375.90	375.90	375.90	357.97	0
2022-06-16	382.85	382.85	364.35	365.60	348.16	352
2022-06-15	377.95	383.15	374.00	381.30	363.11	196
2022-06-14	380.65	380.70	374.90	378.60	360.54	69
2022-06-13	389.95	389.95	372.50	376.75	358.78	309
2022-06-10	401.85	401.85	388.30	388.30	369.78	2,073
2022-06-09	407.95	407.95	407.75	407.75	388.30	6
2022-06-08	414.35	414.35	412.30	414.30	394.54	100
2022-06-07	403.10	412.10	403.10	412.10	392.44	43
2022-06-06	416.00	417.20	410.95	410.95	391.35	40
2022-06-03	425.80	425.80	411.60	411.60	391.97	13
2022-06-02	408.75	412.65	408.75	412.65	392.97	43
2022-06-01	419.90	419.90	393.00	393.00	374.25	480
2022-05-31	417.25	421.35	412.75	412.75	393.06	182
2022-05-30	426.65	426.65	422.10	422.10	401.96	198
2022-05-27	405.35	414.35	405.00	414.35	394.58	23
2022-05-26	391.35	398.20	391.35	396.50	377.59	31
2022-05-25	385.80	391.20	383.30	388.20	369.68	125
2022-05-24	387.90	391.55	378.90	379.75	361.63	468
2022-05-23	396.90	397.15	390.70	390.70	372.06	47
2022-05-20	385.40	391.80	385.40	391.45	372.78	34
2022-05-19	376.55	385.00	373.20	385.00	366.63	3
2022-05-18	382.85	384.60	382.85	384.60	366.25	2
2022-05-17	387.75	391.45	384.85	386.35	367.92	102
2022-05-16	394.10	394.10	382.65	382.65	364.40	28
2022-05-13	376.70	390.00	376.70	389.45	370.87	127
2022-05-12	364.20	376.90	362.70	375.40	357.49	615
2022-05-11	371.35	377.20	371.35	377.20	358.35	9
2022-05-10	358.95	371.35	358.95	364.45	346.24	32
2022-05-09	378.20	378.35	362.00	365.45	347.19	167
2022-05-06	391.50	391.50	373.20	383.35	364.19	1,109
2022-05-05	407.05	407.05	389.55	389.85	370.37	11
2022-05-04	406.90	411.80	395.50	395.50	375.74	15
2022-05-03	407.35	407.35	404.40	406.90	386.57	79

← NewerPage 19 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.