MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 500.40 | 503.00 | 497.50 | 498.40 | 489.59 | 80 |
| 2025-05-20 | 509.40 | 509.40 | 503.40 | 507.80 | 498.82 | 43 |
| 2025-05-19 | 501.80 | 508.20 | 490.20 | 508.20 | 499.22 | 41 |
| 2025-05-16 | 516.00 | 517.40 | 512.40 | 514.20 | 505.11 | 14 |
| 2025-05-15 | 506.60 | 518.00 | 498.30 | 518.00 | 507.32 | 323 |
| 2025-05-14 | 507.20 | 507.20 | 502.80 | 505.00 | 494.59 | 22 |
| 2025-05-13 | 509.20 | 516.20 | 509.20 | 511.20 | 500.66 | 5 |
| 2025-05-12 | 508.80 | 517.60 | 503.40 | 510.20 | 499.68 | 82 |
| 2025-05-09 | 498.60 | 498.60 | 494.10 | 494.70 | 484.50 | 6 |
| 2025-05-08 | 491.00 | 497.20 | 490.80 | 495.20 | 484.99 | 197 |
| 2025-05-07 | 478.40 | 483.30 | 478.40 | 483.30 | 473.33 | 42 |
| 2025-05-06 | 486.60 | 486.60 | 477.90 | 485.80 | 475.78 | 114 |
| 2025-05-05 | 491.70 | 491.70 | 491.20 | 491.20 | 481.07 | 41 |
| 2025-05-02 | 484.90 | 487.20 | 477.50 | 487.20 | 477.15 | 78 |
| 2025-04-30 | 470.60 | 477.50 | 466.40 | 477.50 | 467.65 | 167 |
| 2025-04-29 | 470.00 | 470.70 | 470.00 | 470.20 | 460.50 | 27 |
| 2025-04-28 | 467.10 | 471.70 | 467.10 | 469.80 | 460.11 | 6 |
| 2025-04-25 | 466.60 | 472.20 | 465.70 | 465.70 | 456.10 | 29 |
| 2025-04-24 | 468.80 | 473.00 | 468.80 | 473.00 | 463.25 | 46 |
| 2025-04-23 | 483.60 | 483.60 | 479.90 | 479.90 | 470.00 | 21 |
| 2025-04-22 | 464.30 | 474.90 | 459.10 | 461.10 | 451.59 | 90 |
| 2025-04-17 | 479.70 | 483.70 | 477.20 | 483.70 | 473.72 | 115 |
| 2025-04-16 | 487.00 | 493.30 | 484.90 | 489.20 | 479.11 | 16 |
| 2025-04-15 | 490.00 | 495.30 | 483.20 | 495.30 | 485.09 | 24 |
| 2025-04-14 | 474.40 | 487.10 | 474.40 | 486.00 | 475.98 | 44 |
| 2025-04-11 | 471.40 | 471.40 | 465.20 | 470.70 | 460.99 | 92 |
| 2025-04-10 | 507.20 | 514.80 | 469.20 | 469.20 | 459.52 | 19 |
| 2025-04-09 | 464.80 | 464.80 | 450.80 | 450.80 | 441.50 | 93 |
| 2025-04-08 | 471.90 | 477.90 | 471.90 | 475.30 | 465.50 | 43 |
| 2025-04-07 | 431.00 | 460.90 | 411.10 | 459.60 | 450.12 | 1,104 |
| 2025-04-04 | 490.00 | 491.90 | 469.20 | 476.90 | 467.06 | 619 |
| 2025-04-03 | 507.40 | 514.00 | 498.10 | 498.10 | 487.83 | 119 |
| 2025-04-02 | 527.00 | 527.00 | 522.00 | 524.60 | 513.78 | 21 |
| 2025-04-01 | 522.60 | 525.80 | 522.60 | 525.80 | 514.96 | 50 |
| 2025-03-31 | 510.00 | 518.40 | 503.00 | 518.40 | 507.71 | 215 |
| 2025-03-28 | 527.20 | 527.20 | 527.20 | 527.20 | 516.33 | 0 |
| 2025-03-27 | 529.60 | 529.60 | 526.00 | 527.20 | 516.33 | 23 |
| 2025-03-26 | 528.20 | 529.20 | 528.00 | 529.20 | 518.29 | 24 |
| 2025-03-25 | 527.80 | 527.80 | 523.20 | 523.20 | 512.41 | 9 |
| 2025-03-24 | 520.20 | 529.40 | 520.20 | 529.40 | 518.48 | 77 |
| 2025-03-21 | 520.00 | 522.00 | 514.80 | 517.20 | 506.53 | 23 |
| 2025-03-20 | 524.00 | 524.00 | 521.60 | 521.60 | 510.84 | 7 |
| 2025-03-19 | 518.40 | 525.00 | 518.20 | 525.00 | 514.17 | 53 |
| 2025-03-18 | 520.40 | 521.40 | 518.00 | 520.00 | 509.28 | 108 |
| 2025-03-17 | 505.60 | 515.80 | 505.60 | 515.00 | 504.38 | 98 |
| 2025-03-14 | 500.40 | 510.80 | 499.60 | 508.00 | 497.52 | 273 |
| 2025-03-13 | 500.00 | 506.00 | 500.00 | 500.20 | 489.88 | 39 |
| 2025-03-12 | 502.40 | 502.40 | 499.00 | 499.20 | 488.90 | 18 |
| 2025-03-11 | 498.70 | 502.00 | 491.80 | 494.20 | 484.01 | 261 |
| 2025-03-10 | 515.40 | 515.40 | 506.40 | 507.80 | 497.33 | 206 |
| 2025-03-07 | 525.00 | 525.00 | 512.80 | 512.80 | 502.22 | 32 |
| 2025-03-06 | 528.60 | 528.60 | 522.00 | 526.60 | 515.74 | 11 |
| 2025-03-05 | 531.60 | 535.00 | 523.40 | 523.40 | 512.61 | 189 |
| 2025-03-04 | 564.60 | 564.60 | 535.40 | 535.40 | 524.36 | 230 |
| 2025-03-03 | 567.80 | 568.00 | 562.00 | 566.80 | 555.11 | 100 |
| 2025-02-28 | 556.20 | 563.40 | 556.20 | 560.20 | 548.65 | 3 |
| 2025-02-27 | 553.20 | 566.00 | 553.00 | 564.40 | 552.76 | 93 |
| 2025-02-26 | 553.40 | 561.40 | 553.20 | 556.60 | 545.12 | 41 |
| 2025-02-25 | 544.20 | 559.00 | 544.20 | 555.60 | 544.14 | 225 |
| 2025-02-24 | 552.60 | 555.20 | 548.20 | 548.20 | 536.89 | 20 |
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.