MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	468.50	478.30	468.50	478.30	469.85	114
2025-08-12	470.90	473.90	470.90	473.90	465.52	7
2025-08-11	461.00	477.80	461.00	477.40	468.96	3
2025-08-08	471.40	471.40	467.90	467.90	459.63	11
2025-08-07	473.50	476.50	470.00	470.00	461.69	108
2025-08-06	482.00	482.10	475.00	475.00	466.60	49
2025-08-05	494.30	494.30	488.00	488.00	479.37	46
2025-08-04	482.10	494.00	482.10	493.30	484.58	18
2025-08-01	489.70	489.70	482.10	482.10	473.58	72
2025-07-31	485.60	496.10	485.50	494.30	485.56	37
2025-07-30	479.40	489.10	479.40	488.80	480.16	65
2025-07-29	479.60	483.10	478.20	481.00	472.50	171
2025-07-28	466.60	478.30	466.60	478.30	469.85	30
2025-07-25	464.30	469.30	464.30	464.40	456.19	160
2025-07-24	454.00	464.70	452.00	463.60	455.41	178
2025-07-23	455.80	460.70	450.00	460.30	452.16	305
2025-07-22	488.80	500.00	458.70	458.70	450.59	416
2025-07-21	496.00	496.00	495.90	495.90	487.13	3
2025-07-18	496.40	500.20	496.00	500.20	491.36	38
2025-07-17	494.20	496.60	494.20	496.60	487.82	51
2025-07-16	485.30	489.60	479.40	479.40	470.93	122
2025-07-15	492.00	492.20	484.50	489.40	480.75	30
2025-07-14	484.00	490.50	484.00	490.50	481.83	141
2025-07-11	488.80	488.80	488.80	488.80	480.16	0
2025-07-10	500.40	500.40	500.40	500.40	491.55	0
2025-07-09	491.00	495.90	491.00	495.90	487.13	1
2025-07-08	500.60	506.40	499.00	499.00	490.18	61
2025-07-07	497.50	500.20	497.50	500.20	491.36	13
2025-07-04	499.50	499.50	499.50	499.50	490.67	0
2025-07-03	497.10	499.40	495.10	499.40	490.57	8
2025-07-02	495.10	498.80	487.70	497.40	488.61	78
2025-07-01	503.40	503.40	487.60	494.20	485.46	91
2025-06-30	490.00	496.60	487.60	487.60	478.98	75
2025-06-27	484.40	491.40	484.40	491.30	482.62	57
2025-06-26	484.90	488.40	484.90	488.40	479.77	16
2025-06-25	494.10	494.20	483.40	485.30	476.72	14
2025-06-24	483.20	489.90	483.20	489.90	481.24	73
2025-06-23	472.80	472.80	472.60	472.60	464.25	12
2025-06-20	475.10	475.10	474.20	474.40	466.01	20
2025-06-19	470.90	470.90	470.90	470.90	462.58	0
2025-06-18	474.70	483.50	473.10	473.10	464.74	103
2025-06-17	489.10	489.10	473.70	473.70	465.33	1
2025-06-16	474.10	474.90	469.40	474.20	465.82	50
2025-06-13	473.90	473.90	471.80	472.80	464.44	38
2025-06-12	480.60	480.60	472.80	478.80	470.34	32
2025-06-11	486.00	490.50	486.00	487.70	479.08	76
2025-06-10	489.00	491.90	487.70	490.30	481.63	164
2025-06-09	497.80	500.20	492.60	492.60	483.89	28
2025-06-06	492.60	498.20	492.60	496.80	488.02	8
2025-06-05	499.50	499.50	489.80	494.30	485.56	100
2025-06-04	497.60	498.00	496.60	496.70	487.92	20
2025-06-03	494.90	494.90	488.90	493.30	484.58	59
2025-06-02	495.20	495.20	480.20	488.40	479.77	114
2025-05-30	493.40	494.60	493.40	494.60	485.86	5
2025-05-29	502.20	502.20	492.10	495.20	486.45	2
2025-05-28	496.30	500.80	495.70	500.60	491.75	59
2025-05-27	500.00	500.00	496.50	498.30	489.49	135
2025-05-26	494.00	498.00	494.00	498.00	489.20	8
2025-05-23	501.20	501.20	493.00	494.40	485.66	609
2025-05-22	494.20	496.70	494.20	496.10	487.33	102

← NewerPage 6 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.