MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 616.26 | 618.00 | 601.32 | 608.24 | 601.52 | 799,783 |
| 2026-01-28 | 578.45 | 621.38 | 575.79 | 614.87 | 608.08 | 995,586 |
| 2026-01-27 | 592.53 | 595.44 | 577.74 | 581.75 | 575.32 | 550,725 |
| 2026-01-26 | 590.37 | 598.24 | 589.39 | 594.16 | 587.60 | 281,973 |
| 2026-01-23 | 589.01 | 591.45 | 584.25 | 589.76 | 583.25 | 373,082 |
| 2026-01-22 | 592.51 | 597.61 | 586.58 | 591.25 | 584.72 | 375,091 |
| 2026-01-21 | 587.36 | 595.65 | 585.77 | 588.97 | 582.46 | 405,364 |
| 2026-01-20 | 594.44 | 597.00 | 579.95 | 584.22 | 577.77 | 626,616 |
| 2026-01-16 | 596.60 | 605.62 | 594.13 | 602.58 | 595.92 | 509,475 |
| 2026-01-15 | 597.49 | 599.18 | 591.35 | 597.31 | 590.71 | 365,983 |
| 2026-01-14 | 586.80 | 595.98 | 583.02 | 594.79 | 588.22 | 365,184 |
| 2026-01-13 | 585.30 | 589.93 | 575.23 | 587.44 | 580.95 | 415,291 |
| 2026-01-12 | 578.26 | 587.32 | 577.51 | 586.47 | 579.99 | 233,631 |
| 2026-01-09 | 581.40 | 585.27 | 578.25 | 581.16 | 574.74 | 228,778 |
| 2026-01-08 | 578.07 | 588.55 | 576.67 | 581.33 | 574.91 | 400,804 |
| 2026-01-07 | 587.14 | 593.64 | 578.15 | 578.69 | 572.30 | 425,367 |
| 2026-01-06 | 575.27 | 588.41 | 571.99 | 586.96 | 580.48 | 331,495 |
| 2026-01-05 | 558.26 | 584.20 | 557.00 | 577.60 | 571.22 | 628,300 |
| 2026-01-02 | 571.57 | 574.78 | 562.29 | 565.25 | 559.01 | 408,984 |
| 2025-12-31 | 581.25 | 582.91 | 573.38 | 573.73 | 567.39 | 324,051 |
| 2025-12-30 | 583.10 | 586.22 | 579.31 | 582.25 | 575.82 | 373,834 |
| 2025-12-29 | 587.03 | 587.88 | 582.06 | 585.76 | 579.29 | 320,696 |
| 2025-12-26 | 582.88 | 585.99 | 580.68 | 584.99 | 578.53 | 245,468 |
| 2025-12-24 | 581.13 | 585.00 | 579.15 | 581.75 | 575.32 | 143,471 |
| 2025-12-23 | 577.37 | 581.79 | 573.32 | 581.30 | 574.88 | 427,984 |
| 2025-12-22 | 567.10 | 580.70 | 567.10 | 576.64 | 570.27 | 520,602 |
| 2025-12-19 | 559.27 | 571.92 | 559.27 | 568.28 | 562.00 | 1,726,476 |
| 2025-12-18 | 563.19 | 570.60 | 560.87 | 562.40 | 556.19 | 800,476 |
| 2025-12-17 | 551.16 | 568.28 | 550.53 | 560.97 | 554.77 | 705,298 |
| 2025-12-16 | 553.65 | 556.52 | 549.16 | 551.23 | 545.14 | 601,017 |
| 2025-12-15 | 551.50 | 556.65 | 549.09 | 553.51 | 547.40 | 709,173 |
| 2025-12-12 | 552.26 | 555.95 | 546.09 | 551.09 | 545.00 | 629,577 |
| 2025-12-11 | 539.10 | 550.62 | 539.10 | 549.61 | 543.54 | 685,290 |
| 2025-12-10 | 536.26 | 541.73 | 530.41 | 538.19 | 532.24 | 1,128,805 |
| 2025-12-09 | 539.62 | 544.87 | 536.29 | 537.22 | 531.29 | 598,859 |
| 2025-12-08 | 535.69 | 540.55 | 534.56 | 536.90 | 530.97 | 899,921 |
| 2025-12-05 | 540.00 | 544.14 | 531.49 | 538.26 | 532.31 | 797,661 |
| 2025-12-04 | 545.12 | 550.00 | 538.26 | 540.85 | 534.88 | 816,252 |
| 2025-12-03 | 546.11 | 553.44 | 545.00 | 545.56 | 539.53 | 994,782 |
| 2025-12-02 | 558.98 | 561.50 | 546.71 | 547.29 | 541.24 | 750,331 |
| 2025-12-01 | 559.81 | 565.79 | 558.16 | 559.66 | 553.48 | 643,575 |
| 2025-11-28 | 564.19 | 567.21 | 560.64 | 563.72 | 557.49 | 249,661 |
| 2025-11-26 | 560.68 | 566.99 | 556.60 | 562.74 | 556.52 | 575,131 |
| 2025-11-25 | 556.77 | 565.23 | 556.06 | 562.92 | 556.70 | 617,866 |
| 2025-11-24 | 561.23 | 567.41 | 556.25 | 556.60 | 550.45 | 822,091 |
| 2025-11-21 | 561.39 | 570.91 | 559.63 | 561.99 | 555.78 | 578,042 |
| 2025-11-20 | 564.96 | 568.63 | 558.70 | 560.08 | 553.89 | 572,301 |
| 2025-11-19 | 554.85 | 563.43 | 554.73 | 559.59 | 553.41 | 483,959 |
| 2025-11-18 | 554.85 | 562.28 | 550.01 | 556.83 | 550.68 | 655,731 |
| 2025-11-17 | 562.15 | 570.48 | 556.06 | 557.93 | 551.77 | 674,196 |
| 2025-11-14 | 572.01 | 573.60 | 564.52 | 565.15 | 558.91 | 423,484 |
| 2025-11-13 | 575.98 | 578.09 | 569.62 | 573.34 | 565.23 | 530,767 |
| 2025-11-12 | 585.79 | 591.00 | 580.03 | 580.78 | 572.56 | 620,708 |
| 2025-11-11 | 579.08 | 587.36 | 576.40 | 584.39 | 576.12 | 366,289 |
| 2025-11-10 | 581.86 | 582.15 | 572.54 | 576.95 | 568.79 | 683,894 |
| 2025-11-07 | 578.03 | 583.67 | 576.85 | 582.85 | 574.60 | 552,554 |
| 2025-11-06 | 569.34 | 581.98 | 567.12 | 580.39 | 572.18 | 709,097 |
| 2025-11-05 | 572.76 | 579.80 | 570.72 | 571.93 | 563.84 | 651,969 |
| 2025-11-04 | 583.35 | 583.68 | 570.22 | 574.90 | 566.76 | 890,812 |
| 2025-11-03 | 586.71 | 588.45 | 577.80 | 581.10 | 572.88 | 544,224 |
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.