MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 563.17 | 567.77 | 548.92 | 552.51 | 550.54 | 1,372,032 |
| 2026-07-22 | 555.01 | 572.00 | 555.01 | 570.95 | 568.92 | 1,176,100 |
| 2026-07-21 | 561.00 | 578.78 | 548.01 | 561.74 | 559.74 | 2,010,246 |
| 2026-07-20 | 627.63 | 631.70 | 621.07 | 625.11 | 622.88 | 750,572 |
| 2026-07-17 | 637.08 | 644.77 | 622.23 | 628.66 | 626.42 | 680,882 |
| 2026-07-16 | 625.06 | 637.25 | 623.44 | 637.24 | 634.97 | 511,502 |
| 2026-07-15 | 618.94 | 631.33 | 610.17 | 621.77 | 619.55 | 476,239 |
| 2026-07-14 | 610.00 | 613.81 | 602.16 | 611.43 | 609.25 | 483,809 |
| 2026-07-13 | 612.04 | 620.68 | 605.60 | 620.23 | 618.02 | 448,754 |
| 2026-07-10 | 613.53 | 615.83 | 601.20 | 604.71 | 602.56 | 267,772 |
| 2026-07-09 | 602.44 | 610.00 | 592.95 | 603.35 | 601.20 | 471,033 |
| 2026-07-08 | 604.21 | 610.00 | 594.64 | 604.23 | 602.08 | 493,829 |
| 2026-07-07 | 616.90 | 619.97 | 606.99 | 608.09 | 605.92 | 677,780 |
| 2026-07-06 | 602.31 | 614.45 | 589.30 | 614.04 | 611.85 | 422,868 |
| 2026-07-02 | 592.10 | 603.84 | 586.04 | 603.11 | 600.96 | 522,660 |
| 2026-07-01 | 564.03 | 589.77 | 564.03 | 582.03 | 579.96 | 888,368 |
| 2026-06-30 | 553.10 | 562.61 | 545.52 | 560.04 | 558.04 | 666,355 |
| 2026-06-29 | 561.90 | 568.93 | 552.99 | 558.00 | 556.01 | 901,872 |
| 2026-06-26 | 548.80 | 566.16 | 545.68 | 554.85 | 552.87 | 2,592,777 |
| 2026-06-25 | 575.87 | 579.46 | 542.33 | 544.56 | 542.62 | 926,892 |
| 2026-06-24 | 585.05 | 587.87 | 577.12 | 577.29 | 575.23 | 688,727 |
| 2026-06-23 | 586.70 | 590.13 | 578.04 | 581.51 | 579.44 | 711,461 |
| 2026-06-22 | 579.05 | 582.99 | 567.55 | 580.85 | 578.78 | 697,800 |
| 2026-06-18 | 600.30 | 600.30 | 580.00 | 581.19 | 579.12 | 1,002,745 |
| 2026-06-17 | 604.69 | 610.49 | 590.89 | 596.89 | 594.76 | 585,080 |
| 2026-06-16 | 618.84 | 618.84 | 603.38 | 608.16 | 605.99 | 490,583 |
| 2026-06-15 | 600.20 | 615.45 | 598.76 | 611.17 | 608.99 | 539,642 |
| 2026-06-12 | 599.00 | 600.81 | 588.31 | 599.12 | 596.98 | 390,160 |
| 2026-06-11 | 607.09 | 609.30 | 593.42 | 594.31 | 592.19 | 408,184 |
| 2026-06-10 | 604.56 | 609.59 | 593.94 | 608.52 | 606.35 | 331,904 |
| 2026-06-09 | 602.16 | 610.10 | 594.00 | 607.54 | 605.37 | 388,231 |
| 2026-06-08 | 612.56 | 612.56 | 600.50 | 602.94 | 600.79 | 553,687 |
| 2026-06-05 | 621.41 | 624.89 | 612.44 | 615.46 | 613.27 | 457,921 |
| 2026-06-04 | 623.34 | 627.44 | 616.65 | 618.87 | 616.66 | 445,710 |
| 2026-06-03 | 625.62 | 625.86 | 613.06 | 613.58 | 611.39 | 831,648 |
| 2026-06-02 | 638.11 | 641.00 | 622.04 | 630.27 | 628.02 | 974,619 |
| 2026-06-01 | 633.69 | 644.68 | 631.39 | 643.83 | 641.54 | 766,157 |
| 2026-05-29 | 627.08 | 640.27 | 623.00 | 631.38 | 629.13 | 1,096,916 |
| 2026-05-28 | 604.11 | 627.01 | 602.00 | 626.52 | 624.29 | 1,200,475 |
| 2026-05-27 | 598.00 | 607.26 | 594.19 | 603.47 | 601.32 | 786,460 |
| 2026-05-26 | 586.30 | 592.71 | 579.26 | 588.52 | 586.42 | 566,730 |
| 2026-05-22 | 583.68 | 591.44 | 580.00 | 588.55 | 586.45 | 412,309 |
| 2026-05-21 | 577.88 | 585.64 | 572.86 | 582.34 | 580.26 | 446,406 |
| 2026-05-20 | 576.00 | 587.11 | 569.18 | 581.97 | 579.90 | 540,524 |
| 2026-05-19 | 591.99 | 596.50 | 577.55 | 577.69 | 575.63 | 865,515 |
| 2026-05-18 | 561.95 | 585.13 | 561.95 | 584.13 | 582.05 | 558,092 |
| 2026-05-15 | 570.49 | 577.10 | 558.47 | 561.72 | 559.72 | 566,817 |
| 2026-05-14 | 571.00 | 573.48 | 565.66 | 569.69 | 565.62 | 627,354 |
| 2026-05-13 | 576.00 | 581.35 | 554.51 | 570.91 | 566.83 | 690,350 |
| 2026-05-12 | 587.31 | 589.88 | 576.11 | 581.09 | 576.94 | 850,667 |
| 2026-05-11 | 582.74 | 588.02 | 578.17 | 584.63 | 580.45 | 664,633 |
| 2026-05-08 | 589.13 | 590.51 | 577.45 | 585.42 | 581.23 | 625,184 |
| 2026-05-07 | 581.93 | 592.72 | 580.66 | 588.37 | 584.16 | 670,714 |
| 2026-05-06 | 578.26 | 584.54 | 573.62 | 582.14 | 577.98 | 834,234 |
| 2026-05-05 | 582.22 | 583.56 | 569.16 | 580.88 | 576.73 | 831,826 |
| 2026-05-04 | 591.55 | 595.80 | 580.79 | 582.27 | 578.11 | 337,838 |
| 2026-05-01 | 596.71 | 602.05 | 588.36 | 588.85 | 584.64 | 266,854 |
| 2026-04-30 | 591.52 | 593.49 | 584.93 | 591.41 | 587.18 | 598,314 |
| 2026-04-29 | 593.93 | 599.99 | 587.00 | 598.13 | 593.85 | 614,186 |
| 2026-04-28 | 599.88 | 602.88 | 593.40 | 594.78 | 590.53 | 629,754 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 2.0500 USD |
| 2026-05-15 | 2.0500 USD |
| 2026-02-13 | 2.0500 USD |
| 2025-11-14 | 1.8000 USD |
| 2025-08-15 | 1.8000 USD |
| 2025-05-16 | 1.8000 USD |
| 2025-02-14 | 1.8000 USD |
| 2024-11-15 | 1.6000 USD |
| 2024-08-16 | 1.6000 USD |
| 2024-05-16 | 1.6000 USD |
| 2024-02-15 | 1.6000 USD |
| 2023-11-08 | 1.3800 USD |
| 2023-08-10 | 1.3800 USD |
| 2023-05-11 | 1.3800 USD |
| 2023-02-16 | 1.3800 USD |
| 2022-11-09 | 1.2500 USD |
| 2022-08-11 | 1.2500 USD |
| 2022-05-12 | 1.0400 USD |
| 2022-02-17 | 1.0400 USD |
| 2021-11-10 | 1.0400 USD |
| 2021-08-12 | 1.0400 USD |
| 2021-05-13 | 0.7800 USD |
| 2021-02-18 | 0.7800 USD |
| 2020-11-12 | 0.7800 USD |
| 2020-08-13 | 0.7800 USD |
| 2020-05-14 | 0.6800 USD |
| 2020-02-20 | 0.6800 USD |
| 2019-11-14 | 0.6800 USD |
| 2019-08-15 | 0.6800 USD |
| 2019-05-16 | 0.5800 USD |
| 2019-02-21 | 0.5800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.