MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	506.40	506.40	500.40	500.40	496.78	52
2026-04-30	505.80	511.40	500.60	500.60	496.98	35
2026-04-29	506.80	507.20	502.60	502.60	498.96	32
2026-04-28	507.00	511.80	507.00	511.40	507.70	40
2026-04-27	500.20	505.20	500.20	503.40	499.75	13
2026-04-24	505.80	508.20	504.20	504.20	500.55	14
2026-04-23	520.80	520.80	505.60	505.60	501.94	52
2026-04-22	508.20	525.00	508.20	523.00	519.21	76
2026-04-21	500.40	509.00	500.40	504.00	500.35	66
2026-04-20	477.70	483.70	475.80	475.80	472.35	85
2026-04-17	476.50	481.90	476.40	481.90	478.41	10
2026-04-16	479.80	479.80	473.20	479.40	475.93	12
2026-04-15	465.80	471.30	465.80	470.60	467.19	127
2026-04-14	471.00	471.00	470.30	470.30	466.89	12
2026-04-13	459.50	467.40	459.50	467.40	464.02	7
2026-04-10	466.80	467.00	455.10	458.60	455.28	54
2026-04-09	471.00	474.00	466.70	466.70	463.32	39
2026-04-08	474.30	482.10	474.30	482.10	478.61	35
2026-04-07	475.70	476.00	472.00	472.80	469.38	43
2026-04-02	466.00	469.80	466.00	469.80	466.40	18
2026-04-01	470.70	472.30	461.90	464.50	461.14	49
2026-03-31	464.00	466.20	463.90	466.10	462.72	30
2026-03-30	460.20	466.00	459.50	463.80	460.44	22
2026-03-27	458.90	459.30	458.10	459.30	455.97	86
2026-03-26	462.80	462.80	461.40	462.30	458.95	52
2026-03-25	463.80	469.70	457.60	459.70	456.37	192
2026-03-24	468.80	468.80	466.80	468.60	465.21	38
2026-03-23	479.70	480.50	475.60	479.80	476.33	102
2026-03-20	479.20	479.50	478.20	479.50	476.03	12
2026-03-19	477.40	480.30	477.40	479.00	475.53	78
2026-03-18	485.90	486.10	481.50	482.90	479.40	129
2026-03-17	481.30	489.90	480.80	487.50	483.97	175
2026-03-16	480.20	483.00	478.60	479.50	476.03	33
2026-03-13	469.00	474.50	469.00	474.50	471.06	11
2026-03-12	474.50	474.50	467.40	468.50	465.11	13
2026-03-11	470.80	470.80	466.70	467.90	464.51	101
2026-03-10	491.30	491.30	491.30	491.30	487.74	2
2026-03-09	475.50	482.90	475.40	482.90	479.40	88
2026-03-06	489.50	489.50	479.10	484.70	481.19	44
2026-03-05	492.90	496.70	489.80	491.80	488.24	85
2026-03-04	475.90	491.90	475.90	491.90	488.34	26
2026-03-03	490.00	491.20	485.00	486.40	482.88	578
2026-03-02	487.80	487.80	476.50	486.20	482.68	110
2026-02-27	485.20	485.20	484.70	484.70	481.19	18
2026-02-26	470.10	483.40	469.20	483.40	479.90	27
2026-02-25	464.90	472.20	464.90	470.20	466.80	48
2026-02-24	464.30	464.30	464.30	464.30	460.94	12
2026-02-23	461.40	463.80	456.50	458.60	455.28	177
2026-02-20	463.20	463.70	459.70	460.90	457.56	105
2026-02-19	463.70	465.00	459.80	459.80	456.47	104
2026-02-18	440.60	460.10	440.60	457.60	454.29	110
2026-02-17	445.30	445.30	441.90	441.90	438.70	19
2026-02-16	445.60	448.70	444.50	445.50	442.27	67
2026-02-13	441.40	445.20	434.40	442.00	438.80	241
2026-02-12	425.80	426.50	425.80	426.50	421.65	6
2026-02-11	432.20	435.00	424.60	429.00	424.13	115
2026-02-10	467.40	467.40	430.00	454.40	449.24	1,207
2026-02-09	471.10	473.30	468.20	470.10	464.76	125
2026-02-06	475.80	475.80	471.10	471.10	465.75	224
2026-02-05	484.00	490.00	481.70	486.50	480.97	493

← NewerPage 3 of 22 · 1,276 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.