MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 590.46 | 599.71 | 589.10 | 591.02 | 586.79 | 549,078 |
| 2026-04-24 | 595.00 | 598.36 | 589.67 | 592.69 | 588.45 | 389,290 |
| 2026-04-23 | 609.33 | 611.05 | 581.69 | 598.01 | 593.73 | 778,591 |
| 2026-04-22 | 608.00 | 621.29 | 605.00 | 608.04 | 603.69 | 899,087 |
| 2026-04-21 | 572.87 | 604.08 | 570.75 | 597.39 | 593.12 | 1,418,339 |
| 2026-04-20 | 568.55 | 570.43 | 556.36 | 566.95 | 562.90 | 584,115 |
| 2026-04-17 | 569.02 | 572.90 | 562.89 | 568.55 | 564.49 | 804,483 |
| 2026-04-16 | 564.92 | 567.79 | 561.81 | 564.90 | 560.86 | 439,003 |
| 2026-04-15 | 548.35 | 562.11 | 547.10 | 560.06 | 556.06 | 425,112 |
| 2026-04-14 | 553.30 | 556.80 | 545.23 | 545.69 | 541.79 | 566,062 |
| 2026-04-13 | 536.10 | 552.92 | 535.67 | 552.75 | 548.80 | 414,711 |
| 2026-04-10 | 541.56 | 545.75 | 532.52 | 536.48 | 532.64 | 534,191 |
| 2026-04-09 | 552.54 | 557.09 | 541.63 | 545.88 | 541.98 | 513,324 |
| 2026-04-08 | 555.83 | 567.49 | 554.01 | 556.93 | 552.95 | 498,977 |
| 2026-04-07 | 549.05 | 552.96 | 546.14 | 547.28 | 543.37 | 524,504 |
| 2026-04-06 | 545.66 | 549.87 | 544.51 | 546.71 | 542.80 | 367,199 |
| 2026-04-02 | 533.89 | 546.67 | 531.45 | 544.78 | 540.89 | 351,122 |
| 2026-04-01 | 531.17 | 540.10 | 525.58 | 536.90 | 533.06 | 397,514 |
| 2026-03-31 | 541.47 | 544.87 | 530.00 | 539.01 | 535.16 | 443,911 |
| 2026-03-30 | 526.44 | 535.51 | 524.00 | 531.88 | 528.08 | 365,051 |
| 2026-03-27 | 531.37 | 535.00 | 520.00 | 523.40 | 519.66 | 441,779 |
| 2026-03-26 | 528.16 | 538.96 | 528.00 | 534.68 | 530.86 | 335,384 |
| 2026-03-25 | 541.31 | 542.21 | 525.00 | 530.99 | 527.19 | 405,237 |
| 2026-03-24 | 546.62 | 549.48 | 535.70 | 537.65 | 533.81 | 457,387 |
| 2026-03-23 | 554.61 | 565.00 | 550.40 | 551.60 | 547.66 | 442,234 |
| 2026-03-20 | 554.17 | 556.51 | 549.03 | 552.63 | 548.68 | 1,121,043 |
| 2026-03-19 | 553.50 | 559.07 | 545.66 | 556.27 | 552.29 | 519,861 |
| 2026-03-18 | 554.22 | 561.12 | 553.39 | 556.74 | 552.76 | 474,139 |
| 2026-03-17 | 560.00 | 565.86 | 557.25 | 560.41 | 556.40 | 402,773 |
| 2026-03-16 | 550.13 | 554.24 | 546.68 | 550.00 | 546.07 | 450,513 |
| 2026-03-13 | 540.27 | 553.11 | 538.93 | 547.90 | 543.98 | 689,796 |
| 2026-03-12 | 542.02 | 551.95 | 535.36 | 536.35 | 532.52 | 763,403 |
| 2026-03-11 | 551.98 | 556.64 | 533.60 | 547.06 | 543.15 | 560,906 |
| 2026-03-10 | 559.92 | 561.48 | 549.24 | 550.11 | 546.18 | 595,798 |
| 2026-03-09 | 563.64 | 567.46 | 550.17 | 564.41 | 560.37 | 541,002 |
| 2026-03-06 | 565.41 | 569.33 | 551.30 | 569.24 | 565.17 | 660,733 |
| 2026-03-05 | 568.66 | 579.07 | 560.96 | 566.21 | 562.16 | 880,259 |
| 2026-03-04 | 566.48 | 576.04 | 559.88 | 572.37 | 568.28 | 547,360 |
| 2026-03-03 | 562.91 | 571.77 | 557.21 | 565.59 | 561.55 | 581,990 |
| 2026-03-02 | 563.05 | 575.52 | 558.46 | 573.88 | 569.78 | 435,066 |
| 2026-02-27 | 564.35 | 574.57 | 563.68 | 571.83 | 567.74 | 883,309 |
| 2026-02-26 | 560.37 | 573.24 | 558.24 | 572.87 | 568.77 | 602,763 |
| 2026-02-25 | 554.20 | 558.84 | 547.67 | 556.87 | 552.89 | 525,608 |
| 2026-02-24 | 534.66 | 552.00 | 530.28 | 548.71 | 544.79 | 967,771 |
| 2026-02-23 | 544.45 | 548.80 | 537.14 | 538.39 | 534.54 | 533,688 |
| 2026-02-20 | 539.63 | 547.98 | 535.00 | 544.11 | 540.22 | 603,401 |
| 2026-02-19 | 541.97 | 550.00 | 536.35 | 541.12 | 537.25 | 582,647 |
| 2026-02-18 | 534.17 | 545.89 | 530.35 | 545.25 | 541.35 | 798,567 |
| 2026-02-17 | 529.13 | 535.35 | 512.75 | 521.33 | 517.60 | 791,662 |
| 2026-02-13 | 524.32 | 534.04 | 520.19 | 526.06 | 522.30 | 984,312 |
| 2026-02-12 | 513.14 | 527.25 | 501.08 | 522.22 | 516.45 | 1,191,698 |
| 2026-02-11 | 517.80 | 520.33 | 502.31 | 511.84 | 506.19 | 1,228,891 |
| 2026-02-10 | 546.01 | 558.69 | 513.03 | 515.66 | 509.96 | 1,259,277 |
| 2026-02-09 | 557.00 | 568.48 | 550.34 | 559.39 | 553.21 | 937,557 |
| 2026-02-06 | 569.17 | 575.19 | 550.00 | 557.78 | 551.62 | 959,320 |
| 2026-02-05 | 584.05 | 592.04 | 551.58 | 565.90 | 559.65 | 1,106,225 |
| 2026-02-04 | 575.14 | 575.75 | 558.62 | 571.02 | 564.71 | 1,116,823 |
| 2026-02-03 | 611.10 | 614.33 | 574.19 | 581.48 | 575.06 | 1,110,145 |
| 2026-02-02 | 608.45 | 626.28 | 601.19 | 624.75 | 617.85 | 767,496 |
| 2026-01-30 | 605.54 | 612.97 | 602.95 | 609.22 | 602.49 | 569,411 |
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.