MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 511.80 | 515.00 | 505.80 | 507.80 | 507.80 | 70 |
| 2026-10-15 | 501.20 | 510.80 | 500.20 | 510.80 | 510.80 | 77 |
| 2026-10-14 | 497.20 | 506.00 | 497.20 | 503.60 | 503.60 | 77 |
| 2026-10-13 | 508.40 | 510.00 | 499.60 | 503.60 | 503.60 | 42 |
| 2026-10-12 | 505.60 | 508.20 | 505.20 | 508.20 | 508.20 | 20 |
| 2026-10-09 | 499.80 | 504.20 | 499.20 | 504.20 | 504.20 | 106 |
| 2026-10-08 | 495.00 | 496.90 | 494.80 | 496.90 | 496.90 | 2 |
| 2026-10-07 | 493.00 | 496.70 | 491.40 | 492.40 | 492.40 | 40 |
| 2026-10-06 | 492.70 | 497.50 | 491.60 | 497.50 | 497.50 | 72 |
| 2026-10-05 | 480.10 | 488.60 | 480.10 | 488.60 | 488.60 | 74 |
| 2026-10-02 | 483.80 | 487.60 | 478.20 | 478.20 | 478.20 | 30 |
| 2026-10-01 | 477.60 | 479.50 | 477.60 | 479.50 | 479.50 | 30 |
| 2026-09-30 | 471.50 | 477.30 | 471.50 | 477.30 | 477.30 | 30 |
| 2026-09-29 | 476.60 | 477.50 | 473.00 | 473.00 | 473.00 | 40 |
| 2026-09-28 | 484.40 | 486.00 | 476.40 | 476.40 | 476.40 | 40 |
| 2026-09-25 | 488.10 | 489.40 | 482.60 | 482.60 | 482.60 | 32 |
| 2026-09-24 | 485.90 | 493.40 | 485.90 | 486.40 | 486.40 | 22 |
| 2026-09-23 | 481.00 | 487.40 | 481.00 | 487.40 | 487.40 | 39 |
| 2026-09-22 | 486.20 | 486.20 | 479.10 | 479.10 | 479.10 | 8 |
| 2026-09-21 | 482.10 | 483.70 | 480.00 | 480.00 | 480.00 | 33 |
| 2026-09-18 | 478.70 | 482.00 | 473.40 | 482.00 | 482.00 | 46 |
| 2026-09-17 | 475.00 | 477.50 | 474.60 | 477.50 | 477.50 | 0 |
| 2026-09-16 | 473.20 | 473.20 | 471.90 | 472.50 | 472.50 | 2 |
| 2026-09-15 | 478.60 | 478.60 | 475.90 | 475.90 | 475.90 | 32 |
| 2026-09-14 | 476.10 | 491.60 | 476.10 | 491.60 | 491.60 | 32 |
| 2026-09-11 | 473.70 | 478.20 | 473.70 | 478.20 | 478.20 | 16 |
| 2026-09-10 | 478.30 | 478.30 | 474.90 | 474.90 | 474.90 | 16 |
| 2026-09-09 | 475.90 | 480.50 | 474.90 | 475.40 | 475.40 | 35 |
| 2026-09-08 | 493.20 | 493.20 | 473.60 | 473.60 | 473.60 | 34 |
| 2026-09-07 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0 |
| 2026-09-04 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | 16 |
| 2026-09-03 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | 16 |
| 2026-09-02 | 493.90 | 494.00 | 484.30 | 484.30 | 484.30 | 16 |
| 2026-09-01 | 485.20 | 486.30 | 485.20 | 486.30 | 486.30 | 2 |
| 2026-08-31 | 484.00 | 490.20 | 484.00 | 490.20 | 490.20 | 15 |
| 2026-08-28 | 497.90 | 497.90 | 496.40 | 496.40 | 496.40 | 34 |
| 2026-08-27 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | 0 |
| 2026-08-26 | 486.00 | 486.00 | 482.00 | 482.40 | 482.40 | 92 |
| 2026-08-25 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | 11 |
| 2026-08-24 | 484.00 | 488.60 | 484.00 | 488.60 | 488.60 | 11 |
| 2026-08-21 | 485.00 | 486.40 | 485.00 | 486.40 | 486.40 | 10 |
| 2026-08-20 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | 41 |
| 2026-08-19 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 41 |
| 2026-08-18 | 479.10 | 486.40 | 479.10 | 486.40 | 486.40 | 41 |
| 2026-08-17 | 485.90 | 485.90 | 481.30 | 481.30 | 481.30 | 1 |
| 2026-08-14 | 491.90 | 494.20 | 489.50 | 491.40 | 491.40 | 96 |
| 2026-08-13 | 484.60 | 484.60 | 484.60 | 484.60 | 482.55 | 0 |
| 2026-08-12 | 485.00 | 485.00 | 485.00 | 485.00 | 482.95 | 20 |
| 2026-08-11 | 492.20 | 501.80 | 486.10 | 487.10 | 485.32 | 99 |
| 2026-08-10 | 489.30 | 489.30 | 489.30 | 489.30 | 487.51 | 0 |
| 2026-08-07 | 494.70 | 494.70 | 489.30 | 489.30 | 487.51 | 46 |
| 2026-08-06 | 496.50 | 496.50 | 493.00 | 493.00 | 491.20 | 34 |
| 2026-08-05 | 494.40 | 494.40 | 493.10 | 493.10 | 491.30 | 29 |
| 2026-08-04 | 501.00 | 501.00 | 501.00 | 501.00 | 499.17 | 0 |
| 2026-08-03 | 499.00 | 502.00 | 498.40 | 498.40 | 496.58 | 59 |
| 2026-07-31 | 500.40 | 500.40 | 500.40 | 500.40 | 498.57 | 0 |
| 2026-07-30 | 524.20 | 524.20 | 500.00 | 500.40 | 498.57 | 94 |
| 2026-07-29 | 513.40 | 513.40 | 513.40 | 513.40 | 511.52 | 0 |
| 2026-07-28 | 509.40 | 509.40 | 509.40 | 509.40 | 507.54 | 0 |
| 2026-07-27 | 497.20 | 497.20 | 497.20 | 497.20 | 495.38 | 0 |
Page 1 of 5 · 252 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.