MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	490.00	490.00	486.00	489.40	487.61	9
2026-07-23	497.50	497.50	493.80	493.80	492.00	181
2026-07-22	497.40	500.60	496.90	497.60	495.78	147
2026-07-21	550.00	559.00	485.00	491.90	490.10	266
2026-07-20	536.60	550.00	536.60	550.00	547.99	30
2026-07-17	546.40	546.40	546.40	546.40	544.40	0
2026-07-16	550.00	550.00	550.00	550.00	547.99	0
2026-07-15	533.00	533.00	533.00	533.00	531.05	0
2026-07-14	533.00	533.00	533.00	533.00	531.05	0
2026-07-13	539.80	542.20	539.80	542.20	540.22	92
2026-07-10	530.20	530.20	530.20	530.20	528.26	0
2026-07-09	527.00	527.00	524.60	524.60	522.68	28
2026-07-08	524.80	525.80	524.80	525.20	523.28	57
2026-07-07	520.20	520.20	520.20	520.20	518.30	0
2026-07-06	518.00	520.20	518.00	520.20	518.30	49
2026-07-03	527.80	527.80	527.80	527.80	525.87	0
2026-07-02	524.60	524.60	524.60	524.60	522.68	0
2026-07-01	524.60	524.60	524.60	524.60	522.68	0
2026-06-30	524.60	524.60	524.60	524.60	522.68	0
2026-06-29	524.60	524.60	524.60	524.60	522.68	0
2026-06-26	524.60	524.60	524.60	524.60	522.68	0
2026-06-25	524.60	524.60	524.60	524.60	522.68	0
2026-06-24	524.60	524.60	524.60	524.60	522.68	0
2026-06-23	524.60	524.60	524.60	524.60	522.68	0
2026-06-22	524.60	524.60	524.60	524.60	522.68	0
2026-06-19	524.60	524.60	524.60	524.60	522.68	0
2026-06-18	524.60	524.60	524.60	524.60	522.68	0
2026-06-17	524.60	524.60	524.60	524.60	522.68	0
2026-06-16	535.20	535.20	524.60	524.60	522.68	39
2026-06-15	527.00	527.00	518.40	523.60	521.69	12
2026-06-12	513.20	517.60	510.00	517.60	515.71	8
2026-06-11	530.40	530.40	516.00	516.00	514.12	17
2026-06-10	525.20	528.00	521.20	521.20	519.30	26
2026-06-09	520.20	525.00	520.20	525.00	523.08	51
2026-06-08	539.80	539.80	527.80	527.80	525.87	10
2026-06-05	533.80	533.80	533.20	533.20	531.25	35
2026-06-04	530.20	537.40	530.20	536.40	534.44	44
2026-06-03	538.80	538.80	536.00	536.00	534.04	4
2026-06-02	552.60	553.00	539.60	543.20	541.22	92
2026-06-01	546.60	549.20	538.00	546.80	544.80	154
2026-05-29	540.00	545.20	540.00	543.20	541.22	102
2026-05-28	521.00	522.80	521.00	522.80	520.89	10
2026-05-27	502.20	519.40	502.20	518.20	516.31	287
2026-05-26	510.80	511.80	503.40	505.00	503.16	150
2026-05-25	514.80	515.20	511.80	511.80	509.93	14
2026-05-22	502.60	506.20	502.60	506.20	504.35	54
2026-05-21	502.00	502.00	502.00	502.00	500.17	0
2026-05-20	495.00	504.40	495.00	500.40	498.57	41
2026-05-19	502.20	510.40	502.20	510.40	508.54	10
2026-05-18	476.50	497.70	476.50	496.60	494.79	36
2026-05-15	488.30	494.60	484.60	484.60	482.83	11
2026-05-14	486.00	491.40	486.00	491.40	487.84	42
2026-05-13	494.70	494.70	477.10	477.10	473.65	14
2026-05-12	500.00	503.00	497.70	497.70	494.10	20
2026-05-11	485.10	498.50	485.10	494.80	491.22	4
2026-05-08	493.30	496.00	493.30	496.00	492.41	34
2026-05-07	498.90	499.60	496.50	497.40	493.80	58
2026-05-06	501.40	501.40	494.80	494.80	491.22	2
2026-05-05	502.60	502.60	492.00	492.20	488.64	9
2026-05-04	506.40	506.40	500.40	500.40	496.78	52

← NewerPage 2 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.