MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 546.00 | 550.20 | 540.00 | 550.20 | 538.85 | 120 |
| 2025-02-20 | 545.60 | 545.60 | 545.60 | 545.60 | 534.35 | 0 |
| 2025-02-19 | 545.20 | 552.00 | 545.20 | 547.80 | 536.50 | 52 |
| 2025-02-18 | 541.60 | 545.60 | 539.00 | 539.40 | 528.28 | 540 |
| 2025-02-17 | 550.40 | 550.40 | 541.60 | 546.20 | 534.94 | 18 |
| 2025-02-14 | 544.00 | 549.20 | 542.00 | 547.00 | 535.72 | 134 |
| 2025-02-13 | 548.40 | 550.00 | 548.20 | 550.00 | 537.14 | 26 |
| 2025-02-12 | 559.80 | 559.80 | 548.60 | 548.60 | 535.77 | 6 |
| 2025-02-11 | 559.40 | 559.40 | 556.80 | 558.00 | 544.95 | 27 |
| 2025-02-10 | 559.40 | 567.80 | 555.00 | 560.80 | 547.68 | 202 |
| 2025-02-07 | 566.40 | 566.40 | 562.80 | 562.80 | 549.64 | 11 |
| 2025-02-06 | 561.60 | 563.20 | 561.00 | 561.00 | 547.88 | 35 |
| 2025-02-05 | 567.20 | 567.20 | 567.20 | 567.20 | 553.93 | 0 |
| 2025-02-04 | 568.80 | 568.80 | 563.60 | 567.20 | 553.93 | 42 |
| 2025-02-03 | 577.40 | 577.40 | 568.40 | 573.00 | 559.60 | 96 |
| 2025-01-31 | 566.20 | 566.20 | 566.20 | 566.20 | 552.96 | 0 |
| 2025-01-30 | 575.00 | 578.60 | 571.00 | 571.40 | 558.03 | 194 |
| 2025-01-29 | 610.20 | 610.20 | 569.20 | 581.60 | 568.00 | 266 |
| 2025-01-28 | 592.60 | 592.60 | 592.60 | 592.60 | 578.74 | 0 |
| 2025-01-27 | 580.80 | 592.80 | 580.80 | 592.60 | 578.74 | 103 |
| 2025-01-24 | 587.60 | 590.20 | 587.60 | 590.20 | 576.39 | 10 |
| 2025-01-23 | 592.80 | 595.20 | 586.60 | 589.20 | 575.42 | 170 |
| 2025-01-22 | 589.40 | 594.40 | 589.40 | 593.40 | 579.52 | 87 |
| 2025-01-21 | 599.20 | 599.60 | 586.80 | 587.80 | 574.05 | 199 |
| 2025-01-20 | 596.60 | 598.40 | 593.60 | 593.60 | 579.72 | 6 |
| 2025-01-17 | 594.80 | 597.20 | 590.80 | 597.20 | 583.23 | 86 |
| 2025-01-16 | 587.80 | 590.00 | 582.00 | 585.40 | 571.71 | 81 |
| 2025-01-15 | 572.00 | 580.20 | 570.40 | 580.20 | 566.63 | 46 |
| 2025-01-14 | 564.40 | 572.40 | 564.40 | 568.80 | 555.50 | 67 |
| 2025-01-13 | 559.00 | 567.40 | 557.80 | 567.40 | 554.13 | 76 |
| 2025-01-10 | 580.20 | 586.00 | 564.60 | 564.60 | 551.39 | 81 |
| 2025-01-09 | 586.60 | 586.60 | 582.20 | 583.40 | 569.75 | 26 |
| 2025-01-08 | 573.20 | 575.80 | 573.20 | 575.80 | 562.33 | 10 |
| 2025-01-07 | 576.40 | 576.40 | 570.20 | 573.20 | 559.79 | 99 |
| 2025-01-06 | 581.00 | 586.40 | 578.00 | 578.20 | 564.68 | 88 |
| 2025-01-03 | 583.80 | 585.40 | 580.20 | 583.20 | 569.56 | 59 |
| 2025-01-02 | 584.20 | 587.60 | 583.80 | 586.40 | 572.68 | 54 |
| 2024-12-30 | 586.60 | 586.60 | 579.20 | 584.00 | 570.34 | 22 |
| 2024-12-27 | 588.40 | 588.40 | 581.80 | 581.80 | 568.19 | 14 |
| 2024-12-23 | 578.80 | 580.00 | 577.40 | 577.40 | 563.89 | 10 |
| 2024-12-20 | 575.80 | 579.00 | 573.60 | 579.00 | 565.46 | 36 |
| 2024-12-19 | 582.00 | 582.00 | 575.00 | 579.60 | 566.04 | 135 |
| 2024-12-18 | 594.00 | 594.00 | 587.40 | 587.60 | 573.86 | 459 |
| 2024-12-17 | 583.80 | 590.00 | 582.80 | 585.00 | 571.32 | 86 |
| 2024-12-16 | 592.00 | 598.60 | 592.00 | 592.40 | 578.54 | 18 |
| 2024-12-13 | 608.60 | 608.60 | 595.00 | 595.00 | 581.08 | 35 |
| 2024-12-12 | 596.40 | 607.20 | 596.20 | 607.20 | 593.00 | 148 |
| 2024-12-11 | 594.20 | 603.00 | 594.20 | 603.00 | 588.90 | 35 |
| 2024-12-10 | 585.80 | 585.80 | 584.20 | 584.20 | 570.54 | 29 |
| 2024-12-09 | 584.60 | 587.20 | 580.40 | 580.40 | 566.82 | 49 |
| 2024-12-06 | 572.20 | 572.20 | 572.20 | 572.20 | 558.82 | 1 |
| 2024-12-05 | 583.00 | 583.00 | 580.00 | 580.00 | 566.43 | 25 |
| 2024-12-04 | 582.80 | 582.80 | 582.80 | 582.80 | 569.17 | 0 |
| 2024-12-03 | 581.60 | 582.00 | 575.20 | 581.00 | 567.41 | 7 |
| 2024-12-02 | 581.80 | 581.80 | 575.60 | 579.00 | 565.46 | 58 |
| 2024-11-29 | 575.00 | 577.80 | 573.00 | 577.80 | 564.28 | 125 |
| 2024-11-28 | 573.60 | 573.60 | 571.20 | 571.20 | 557.84 | 1 |
| 2024-11-27 | 575.80 | 575.80 | 571.00 | 571.00 | 557.64 | 115 |
| 2024-11-26 | 563.40 | 571.00 | 563.40 | 571.00 | 557.64 | 40 |
| 2024-11-25 | 566.00 | 568.80 | 563.60 | 566.60 | 553.35 | 137 |
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.