MSCI Inc. historical data

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

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
2025-10-17	453.00	459.90	450.00	455.10	448.51	135
2025-10-16	470.60	475.00	464.30	464.30	457.58	615
2025-10-15	478.90	478.90	469.50	469.50	462.70	109
2025-10-14	471.60	476.70	471.60	475.30	468.42	68
2025-10-13	481.90	481.90	473.20	474.90	468.02	116
2025-10-10	483.70	483.70	476.90	476.90	469.99	122
2025-10-09	490.00	490.00	485.70	486.40	479.36	131
2025-10-08	488.10	491.40	488.10	491.40	484.28	42
2025-10-07	484.40	488.90	483.90	483.90	476.89	60
2025-10-06	479.60	482.30	478.00	479.60	472.66	57
2025-10-03	479.90	479.90	474.80	474.80	467.92	18
2025-10-02	472.00	473.20	469.10	470.90	464.08	78
2025-10-01	479.20	481.00	474.50	477.30	470.39	64
2025-09-30	484.30	486.20	479.80	483.60	476.60	76
2025-09-29	481.50	486.10	481.50	486.10	479.06	14
2025-09-26	481.60	488.60	481.60	487.20	480.15	84
2025-09-25	483.70	483.70	479.80	480.40	473.44	86
2025-09-24	481.00	483.90	480.00	480.70	473.74	458
2025-09-23	482.00	482.00	479.90	481.60	474.63	121
2025-09-22	476.20	479.00	475.50	479.00	472.06	140
2025-09-19	470.30	477.10	470.30	476.30	469.40	156
2025-09-18	495.40	495.40	477.00	477.00	470.09	37
2025-09-17	477.00	489.20	477.00	489.20	482.12	31
2025-09-16	492.50	492.50	478.60	478.60	471.67	12
2025-09-15	499.80	499.80	494.40	494.40	487.24	35
2025-09-12	495.70	497.20	492.40	496.70	489.51	336
2025-09-11	480.90	492.70	480.00	492.70	485.57	174
2025-09-10	485.10	485.10	482.00	482.00	475.02	41
2025-09-09	486.00	496.80	486.00	487.30	480.24	281
2025-09-08	476.90	478.40	471.20	478.40	471.47	128
2025-09-05	475.00	475.00	475.00	475.00	468.12	0
2025-09-04	474.20	478.30	474.20	478.30	471.37	50
2025-09-03	473.40	475.90	471.00	474.10	467.23	85
2025-09-02	482.90	485.50	471.60	471.70	464.87	45
2025-09-01	484.90	487.00	462.80	462.80	456.10	99
2025-08-29	485.40	485.40	484.90	484.90	477.88	2
2025-08-28	486.90	491.20	486.90	488.70	481.62	64
2025-08-27	488.80	494.60	488.80	493.90	486.75	10
2025-08-26	492.00	492.00	484.90	484.90	477.88	10
2025-08-25	491.20	493.10	488.20	491.50	484.38	32
2025-08-22	492.40	494.50	489.70	494.50	487.34	40
2025-08-21	490.60	490.90	490.50	490.50	483.40	6
2025-08-20	484.10	491.70	482.80	489.50	482.41	122
2025-08-19	477.80	487.90	477.80	487.90	480.84	35
2025-08-18	479.30	481.10	478.50	481.10	474.13	4
2025-08-15	487.40	487.40	478.60	479.30	472.36	48
2025-08-14	484.20	484.30	479.20	479.20	470.73	44

← NewerPage 5 of 22 · 1,278 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.