MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 498.20 | 503.80 | 498.20 | 503.80 | 496.50 | 6 |
| 2025-11-04 | 504.60 | 507.20 | 496.60 | 496.60 | 489.41 | 118 |
| 2025-11-03 | 509.80 | 512.00 | 503.60 | 505.40 | 498.08 | 100 |
| 2025-10-31 | 503.20 | 513.20 | 500.40 | 511.60 | 504.19 | 164 |
| 2025-10-30 | 490.60 | 493.80 | 490.60 | 493.80 | 486.65 | 34 |
| 2025-10-29 | 511.20 | 511.20 | 482.30 | 487.20 | 480.15 | 388 |
| 2025-10-28 | 470.10 | 505.00 | 461.50 | 498.10 | 490.89 | 151 |
| 2025-10-27 | 470.20 | 470.20 | 468.60 | 469.30 | 462.50 | 45 |
| 2025-10-24 | 469.70 | 469.70 | 468.70 | 468.70 | 461.91 | 27 |
| 2025-10-23 | 463.90 | 464.80 | 460.90 | 460.90 | 454.23 | 44 |
| 2025-10-22 | 464.10 | 468.60 | 462.90 | 468.20 | 461.42 | 12 |
| 2025-10-21 | 458.70 | 465.50 | 458.40 | 465.50 | 458.76 | 45 |
| 2025-10-20 | 458.30 | 467.00 | 453.10 | 456.70 | 450.09 | 114 |
← NewerPage 5 of 5 · 253 trading days
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.