MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 579.16 | 591.47 | 576.58 | 588.55 | 580.22 | 871,425 |
| 2025-10-30 | 568.57 | 589.20 | 568.17 | 583.14 | 574.89 | 697,761 |
| 2025-10-29 | 588.16 | 588.21 | 560.22 | 567.54 | 559.51 | 1,140,390 |
| 2025-10-28 | 553.92 | 594.38 | 550.93 | 593.76 | 585.36 | 1,465,913 |
| 2025-10-27 | 545.55 | 548.85 | 542.79 | 546.86 | 539.12 | 688,398 |
| 2025-10-24 | 543.60 | 547.88 | 538.79 | 542.29 | 534.62 | 394,370 |
| 2025-10-23 | 536.56 | 539.19 | 533.08 | 538.75 | 531.13 | 440,272 |
| 2025-10-22 | 539.83 | 545.74 | 535.99 | 537.61 | 530.00 | 514,582 |
| 2025-10-21 | 531.78 | 545.32 | 531.78 | 540.36 | 532.71 | 686,239 |
| 2025-10-20 | 528.68 | 538.61 | 525.31 | 536.70 | 529.10 | 603,297 |
| 2025-10-17 | 535.00 | 536.68 | 526.07 | 534.35 | 526.79 | 861,700 |
| 2025-10-16 | 550.18 | 550.18 | 531.78 | 533.34 | 525.79 | 773,251 |
| 2025-10-15 | 551.73 | 554.53 | 543.49 | 549.40 | 541.63 | 511,204 |
| 2025-10-14 | 547.85 | 556.92 | 547.00 | 553.58 | 545.75 | 367,149 |
| 2025-10-13 | 548.05 | 552.45 | 545.00 | 548.35 | 540.59 | 450,178 |
| 2025-10-10 | 562.00 | 562.81 | 546.53 | 546.95 | 539.21 | 488,235 |
| 2025-10-09 | 563.32 | 566.76 | 557.39 | 558.30 | 550.40 | 474,446 |
| 2025-10-08 | 567.65 | 573.63 | 563.92 | 566.94 | 558.92 | 330,776 |
| 2025-10-07 | 562.99 | 572.40 | 558.06 | 569.11 | 561.06 | 324,451 |
| 2025-10-06 | 564.06 | 568.20 | 557.73 | 564.81 | 556.82 | 396,859 |
| 2025-10-03 | 560.50 | 563.45 | 555.00 | 560.12 | 552.19 | 386,945 |
| 2025-10-02 | 550.87 | 562.64 | 545.01 | 560.77 | 552.83 | 660,029 |
| 2025-10-01 | 567.01 | 568.34 | 550.16 | 552.59 | 544.77 | 522,838 |
| 2025-09-30 | 566.64 | 571.87 | 562.86 | 567.41 | 559.38 | 460,715 |
| 2025-09-29 | 566.85 | 571.37 | 563.84 | 568.90 | 560.85 | 507,805 |
| 2025-09-26 | 565.82 | 572.79 | 564.13 | 565.42 | 557.42 | 579,929 |
| 2025-09-25 | 564.00 | 566.64 | 559.05 | 564.66 | 556.67 | 484,848 |
| 2025-09-24 | 566.00 | 567.93 | 558.32 | 566.42 | 558.40 | 710,883 |
| 2025-09-23 | 566.00 | 570.97 | 565.62 | 568.94 | 560.89 | 650,819 |
| 2025-09-22 | 559.00 | 571.73 | 557.00 | 568.06 | 560.02 | 838,721 |
| 2025-09-19 | 557.96 | 562.79 | 555.00 | 559.75 | 551.83 | 1,237,064 |
| 2025-09-18 | 579.31 | 579.99 | 548.09 | 555.98 | 548.11 | 1,599,019 |
| 2025-09-17 | 568.81 | 585.40 | 568.81 | 578.64 | 570.45 | 875,452 |
| 2025-09-16 | 576.15 | 580.04 | 562.90 | 567.02 | 559.00 | 566,601 |
| 2025-09-15 | 584.15 | 584.34 | 574.95 | 576.61 | 568.45 | 1,255,962 |
| 2025-09-12 | 584.07 | 585.45 | 576.34 | 583.25 | 575.00 | 722,142 |
| 2025-09-11 | 565.71 | 585.84 | 564.81 | 585.48 | 577.19 | 477,035 |
| 2025-09-10 | 571.77 | 571.77 | 558.98 | 563.18 | 555.21 | 648,745 |
| 2025-09-09 | 571.99 | 574.50 | 567.90 | 569.16 | 561.11 | 671,176 |
| 2025-09-08 | 557.73 | 576.16 | 554.91 | 574.58 | 566.45 | 922,809 |
| 2025-09-05 | 558.36 | 561.59 | 554.00 | 555.15 | 547.29 | 626,844 |
| 2025-09-04 | 554.10 | 557.60 | 551.00 | 557.19 | 549.30 | 590,626 |
| 2025-09-03 | 552.60 | 558.44 | 549.09 | 551.61 | 543.80 | 898,662 |
| 2025-09-02 | 560.66 | 565.79 | 548.00 | 553.91 | 546.07 | 845,436 |
| 2025-08-29 | 568.80 | 571.64 | 565.53 | 567.72 | 559.69 | 499,006 |
| 2025-08-28 | 571.05 | 572.13 | 568.39 | 568.55 | 560.50 | 521,744 |
| 2025-08-27 | 571.49 | 575.27 | 569.71 | 570.15 | 562.08 | 333,064 |
| 2025-08-26 | 572.88 | 572.91 | 562.94 | 571.43 | 563.34 | 425,113 |
| 2025-08-25 | 573.46 | 577.45 | 569.93 | 573.72 | 565.60 | 532,526 |
| 2025-08-22 | 571.12 | 580.23 | 566.69 | 574.83 | 566.70 | 380,106 |
| 2025-08-21 | 570.61 | 572.12 | 565.99 | 567.27 | 559.24 | 535,635 |
| 2025-08-20 | 567.63 | 574.41 | 562.60 | 574.25 | 566.12 | 577,290 |
| 2025-08-19 | 556.00 | 570.01 | 555.33 | 568.16 | 560.12 | 685,213 |
| 2025-08-18 | 556.02 | 561.73 | 555.02 | 555.67 | 547.81 | 709,959 |
| 2025-08-15 | 564.26 | 566.85 | 555.96 | 557.02 | 549.14 | 372,334 |
| 2025-08-14 | 564.21 | 566.60 | 560.30 | 565.72 | 555.94 | 362,929 |
| 2025-08-13 | 554.00 | 567.89 | 552.49 | 567.43 | 557.62 | 542,957 |
| 2025-08-12 | 550.01 | 554.08 | 547.52 | 550.16 | 540.65 | 589,472 |
| 2025-08-11 | 547.16 | 555.71 | 547.16 | 549.39 | 539.89 | 588,011 |
| 2025-08-08 | 546.81 | 550.00 | 545.00 | 546.68 | 537.23 | 608,732 |
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.