MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	486.70	486.70	471.10	471.80	447.38	366
2022-02-02	489.20	489.20	480.90	482.80	457.81	609
2022-02-01	477.60	481.00	473.60	479.60	454.78	273
2022-01-31	458.90	469.50	454.40	469.50	445.20	1,021
2022-01-28	448.20	448.20	427.10	438.90	416.18	394
2022-01-27	439.40	461.30	439.30	449.70	426.42	737
2022-01-26	438.90	449.90	438.90	449.00	425.76	226
2022-01-25	446.80	446.80	436.50	436.50	413.91	108
2022-01-24	440.20	443.20	425.50	426.60	404.52	1,222
2022-01-21	452.00	453.60	446.70	453.60	430.12	172
2022-01-20	456.70	468.20	456.70	468.20	443.97	216
2022-01-19	448.40	466.60	448.40	459.70	435.91	660
2022-01-18	457.50	458.20	449.00	456.40	432.78	925
2022-01-17	457.60	463.00	457.60	460.30	436.47	87
2022-01-14	463.30	465.00	453.20	455.60	432.02	298
2022-01-13	489.80	489.80	476.40	480.20	455.34	32
2022-01-12	492.70	494.00	485.30	491.40	465.96	129
2022-01-11	477.30	486.00	475.60	484.40	459.33	353
2022-01-10	493.80	493.80	470.40	475.60	450.98	454
2022-01-07	498.00	499.70	490.90	493.60	468.05	100
2022-01-06	499.00	502.80	493.70	496.40	470.71	334
2022-01-05	528.60	528.60	519.40	519.40	492.52	160
2022-01-04	534.40	534.40	520.00	526.20	498.96	301
2022-01-03	550.20	550.20	524.00	526.00	498.77	1,121
2021-12-30	550.00	556.60	540.80	542.60	514.51	787
2021-12-29	545.00	545.00	540.00	544.40	516.22	40
2021-12-28	549.00	549.60	545.60	546.40	518.12	112
2021-12-27	543.00	547.00	539.80	540.80	512.81	165
2021-12-23	533.80	543.00	533.80	543.00	514.89	48
2021-12-22	526.00	530.60	526.00	530.60	503.14	36
2021-12-21	520.40	522.60	517.40	517.40	490.62	21
2021-12-20	510.20	518.80	506.80	511.40	484.93	961
2021-12-17	522.80	529.40	516.80	523.80	496.69	517
2021-12-16	539.40	539.40	534.60	534.60	506.93	190
2021-12-15	528.60	528.60	521.20	526.80	499.53	123
2021-12-14	549.40	551.20	524.80	524.80	497.64	160
2021-12-13	563.00	563.80	553.00	553.00	524.38	56
2021-12-10	548.00	553.40	548.00	553.40	524.76	60
2021-12-09	571.40	571.40	560.00	560.00	531.01	179
2021-12-08	567.00	568.20	560.00	562.40	533.29	72
2021-12-07	545.00	565.00	545.00	559.80	530.82	296
2021-12-06	542.00	542.00	530.00	539.00	511.10	611
2021-12-03	557.00	557.00	526.20	532.00	504.46	367
2021-12-02	552.60	560.00	545.40	555.60	526.84	511
2021-12-01	567.80	567.80	559.80	562.40	533.29	55
2021-11-30	560.80	565.60	558.20	564.80	535.57	191
2021-11-29	550.20	573.60	550.20	573.60	543.91	105
2021-11-26	570.60	570.60	551.00	553.80	525.13	829
2021-11-25	576.40	576.40	574.40	574.40	544.67	6
2021-11-24	564.80	570.20	559.60	570.20	540.69	189
2021-11-23	560.00	567.80	558.00	559.40	530.44	85
2021-11-22	588.60	588.60	576.60	576.60	546.75	138
2021-11-19	589.80	590.60	580.60	580.60	550.55	223
2021-11-18	591.80	594.80	585.40	587.60	557.18	439
2021-11-17	601.00	601.00	588.20	590.60	560.03	455
2021-11-16	581.00	595.80	581.00	595.80	564.96	134
2021-11-15	575.80	581.20	570.80	581.20	551.12	71
2021-11-12	558.00	565.60	557.80	565.60	536.32	31
2021-11-11	562.00	562.40	559.40	559.40	530.44	50
2021-11-10	564.20	565.80	560.00	562.80	533.67	144

← NewerPage 21 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.