MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	489.10	491.60	475.20	475.20	469.80	909
2026-02-03	533.80	533.80	492.70	492.70	487.10	51
2026-02-02	518.40	524.80	508.00	524.60	518.64	289
2026-01-30	510.20	514.00	505.00	509.00	503.22	12
2026-01-29	510.20	515.80	505.40	509.00	503.22	360
2026-01-28	485.50	504.80	478.20	504.80	499.06	99
2026-01-27	491.90	498.20	484.00	484.00	478.50	36
2026-01-26	499.00	501.80	496.90	501.80	496.10	43
2026-01-23	507.80	507.80	499.60	499.60	493.92	42
2026-01-22	504.60	507.00	502.40	504.00	498.27	44
2026-01-21	496.90	506.20	496.90	506.20	500.45	2
2026-01-20	508.80	509.80	502.40	503.00	497.29	227
2026-01-19	510.00	510.00	504.20	507.00	501.24	110
2026-01-16	517.40	520.00	516.60	520.00	514.09	55
2026-01-15	512.80	514.00	511.80	513.60	507.76	47
2026-01-14	502.20	507.00	502.20	507.00	501.24	36
2026-01-13	500.00	500.00	493.80	495.60	489.97	37
2026-01-12	493.90	497.30	493.90	497.20	491.55	55
2026-01-09	500.40	500.40	498.20	498.20	492.54	14
2026-01-08	496.90	497.50	496.90	497.50	491.85	88
2026-01-07	498.00	504.60	498.00	501.80	496.10	232
2026-01-06	491.00	496.80	491.00	496.80	491.16	30
2026-01-05	482.50	484.40	479.50	480.00	474.55	82
2026-01-02	509.80	509.80	479.90	482.50	477.02	90
2025-12-30	500.20	500.20	498.60	498.60	492.94	3
2025-12-29	493.90	497.50	493.90	497.50	491.85	46
2025-12-23	492.40	492.40	488.80	489.40	483.84	56
2025-12-22	485.00	493.30	485.00	493.30	487.70	99
2025-12-19	481.00	484.60	481.00	483.90	478.40	59
2025-12-18	482.10	484.80	482.10	484.80	479.29	14
2025-12-17	468.00	480.90	468.00	478.80	473.36	24
2025-12-16	472.50	472.50	468.50	470.10	464.76	22
2025-12-15	470.50	472.80	468.50	472.10	466.74	114
2025-12-12	466.70	467.40	466.70	467.40	462.09	102
2025-12-11	458.60	466.20	458.30	466.20	460.90	124
2025-12-10	459.00	464.30	459.00	460.70	455.47	191
2025-12-09	459.50	465.90	459.50	462.30	457.05	133
2025-12-08	464.70	466.10	460.30	461.80	456.55	205
2025-12-05	468.90	468.90	458.30	458.30	453.09	91
2025-12-04	470.20	470.20	464.10	464.10	458.83	78
2025-12-03	469.70	473.50	469.30	470.30	464.96	32
2025-12-02	483.60	485.00	476.80	476.80	471.38	5
2025-12-01	483.10	483.10	482.40	482.40	476.92	34
2025-11-28	484.50	488.10	484.50	488.10	482.55	15
2025-11-27	486.50	486.50	486.50	486.50	480.97	0
2025-11-26	486.90	486.90	486.90	486.90	481.37	0
2025-11-25	481.00	488.30	481.00	488.30	482.75	22
2025-11-24	491.50	491.50	487.30	487.30	481.76	2
2025-11-21	487.90	493.00	487.90	493.00	487.40	119
2025-11-20	490.00	490.10	488.50	488.50	482.95	43
2025-11-19	478.90	483.40	478.90	483.40	477.91	3
2025-11-18	480.80	484.50	480.80	484.50	479.00	1
2025-11-17	487.80	489.70	485.00	489.70	484.14	40
2025-11-14	486.80	491.70	486.80	490.10	484.53	258
2025-11-13	503.00	503.00	492.60	492.60	485.47	30
2025-11-12	502.40	508.20	502.40	508.20	500.84	6
2025-11-11	498.80	502.00	497.40	502.00	494.73	30
2025-11-10	488.20	504.60	488.20	496.60	489.41	34
2025-11-07	507.40	510.00	499.50	499.90	492.66	97
2025-11-06	496.60	501.00	496.60	499.40	492.17	133

← NewerPage 4 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.