MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	402.20	403.90	392.80	399.00	379.06	594
2022-04-29	409.50	412.30	406.85	407.25	386.90	19
2022-04-28	407.40	408.60	404.00	408.60	388.18	60
2022-04-27	408.25	408.25	399.20	399.20	379.25	65
2022-04-26	431.15	433.20	414.40	414.40	393.69	124
2022-04-25	419.05	426.85	419.05	426.50	405.19	33
2022-04-22	432.00	432.00	432.00	432.00	410.41	17
2022-04-21	452.90	453.75	449.60	449.60	427.13	4
2022-04-20	450.20	454.30	450.20	454.30	431.60	71
2022-04-19	445.70	454.00	439.80	454.00	431.31	78
2022-04-14	453.00	454.85	451.25	454.85	432.12	109
2022-04-13	447.10	448.95	445.70	448.95	426.52	44
2022-04-12	443.45	453.90	443.45	453.90	431.22	409
2022-04-11	467.00	467.00	447.75	450.55	428.04	219
2022-04-08	472.45	472.50	467.40	467.95	444.57	34
2022-04-07	458.45	463.10	458.45	463.10	439.96	1
2022-04-06	468.25	468.25	458.75	462.05	438.96	154
2022-04-05	477.25	477.25	466.45	472.35	448.75	86
2022-04-04	467.95	476.40	467.10	476.00	452.21	116
2022-04-01	460.30	466.00	460.30	464.90	441.67	58
2022-03-31	461.90	466.10	458.60	461.80	438.72	7
2022-03-30	469.30	469.30	457.80	458.00	435.11	260
2022-03-29	466.50	471.80	462.00	463.20	440.05	24
2022-03-28	442.30	455.80	442.30	454.40	431.69	207
2022-03-25	451.90	451.90	443.70	446.10	423.81	28
2022-03-24	450.70	451.10	446.60	449.90	427.42	184
2022-03-23	465.50	465.50	454.10	454.70	431.98	188
2022-03-22	466.80	466.80	453.10	464.10	440.91	327
2022-03-21	469.00	474.90	461.20	461.20	438.15	53
2022-03-18	449.20	463.80	449.20	462.50	439.39	190
2022-03-17	448.30	451.30	440.40	443.00	420.86	89
2022-03-16	430.20	444.70	430.20	442.10	420.01	43
2022-03-15	419.50	432.00	415.70	432.00	410.41	40
2022-03-14	425.80	425.80	413.70	413.70	393.03	330
2022-03-11	421.50	432.80	418.40	418.40	397.49	237
2022-03-10	441.30	446.10	419.80	419.80	398.82	153
2022-03-09	434.60	441.00	432.40	437.70	415.83	170
2022-03-08	428.20	433.20	415.30	415.30	394.55	116
2022-03-07	448.20	453.60	442.70	443.70	421.53	221
2022-03-04	455.40	458.70	452.20	452.20	429.60	46
2022-03-03	461.80	464.60	459.80	463.10	439.96	23
2022-03-02	455.40	462.40	450.60	461.80	438.72	55
2022-03-01	453.50	461.10	434.40	460.00	437.01	404
2022-02-28	452.60	452.60	447.60	451.70	429.13	154
2022-02-25	449.60	462.00	446.50	452.00	429.41	351
2022-02-24	421.00	451.50	421.00	451.50	428.94	1,180
2022-02-23	462.80	463.70	460.30	462.10	439.01	58
2022-02-22	436.20	465.00	432.80	462.80	439.67	1,218
2022-02-21	456.80	461.60	451.50	461.60	438.53	169
2022-02-18	466.80	470.00	464.20	464.20	441.00	9
2022-02-17	471.00	471.80	470.00	471.00	447.46	54
2022-02-16	477.50	477.80	471.40	476.10	451.46	224
2022-02-15	470.00	484.00	470.00	482.70	457.71	549
2022-02-14	472.30	472.30	456.10	471.10	446.72	1,620
2022-02-11	474.60	478.10	473.90	473.90	449.37	60
2022-02-10	491.00	491.00	480.00	480.00	455.15	43
2022-02-09	479.40	491.40	458.50	490.40	465.02	255
2022-02-08	482.40	484.70	465.20	470.80	446.43	88
2022-02-07	490.20	490.20	479.60	479.60	454.78	109
2022-02-04	474.80	484.30	466.40	484.30	459.23	449

← NewerPage 20 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.