MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 546.81 | 550.00 | 545.00 | 546.68 | 537.23 | 608,732 |
| 2025-08-07 | 553.09 | 555.00 | 541.50 | 545.49 | 536.06 | 499,701 |
| 2025-08-06 | 559.23 | 562.66 | 542.26 | 548.30 | 538.82 | 1,064,871 |
| 2025-08-05 | 572.15 | 575.96 | 557.62 | 557.73 | 548.09 | 1,089,948 |
| 2025-08-04 | 560.51 | 573.30 | 560.51 | 572.04 | 562.15 | 863,385 |
| 2025-08-01 | 559.14 | 563.61 | 552.39 | 557.40 | 547.76 | 1,053,066 |
| 2025-07-31 | 556.48 | 569.99 | 556.48 | 561.36 | 551.66 | 1,103,034 |
| 2025-07-30 | 555.07 | 563.79 | 554.63 | 559.15 | 549.48 | 994,528 |
| 2025-07-29 | 557.61 | 561.00 | 552.88 | 557.21 | 547.58 | 1,162,222 |
| 2025-07-28 | 542.46 | 556.91 | 541.12 | 552.79 | 543.23 | 1,668,705 |
| 2025-07-25 | 546.49 | 551.42 | 544.50 | 546.29 | 536.85 | 998,981 |
| 2025-07-24 | 532.31 | 547.87 | 531.79 | 543.31 | 533.92 | 1,252,052 |
| 2025-07-23 | 534.77 | 538.99 | 525.00 | 530.86 | 521.68 | 1,930,956 |
| 2025-07-22 | 565.01 | 571.53 | 525.34 | 526.48 | 517.38 | 2,464,297 |
| 2025-07-21 | 582.58 | 582.95 | 574.57 | 577.97 | 567.98 | 1,065,722 |
| 2025-07-18 | 580.63 | 584.56 | 576.77 | 577.94 | 567.95 | 584,883 |
| 2025-07-17 | 575.00 | 581.82 | 569.41 | 580.18 | 570.15 | 647,016 |
| 2025-07-16 | 564.80 | 573.39 | 558.64 | 572.13 | 562.24 | 841,261 |
| 2025-07-15 | 571.51 | 576.06 | 563.11 | 563.13 | 553.39 | 403,320 |
| 2025-07-14 | 565.61 | 576.55 | 562.93 | 570.66 | 560.79 | 519,960 |
| 2025-07-11 | 576.56 | 578.80 | 563.31 | 565.56 | 555.78 | 635,347 |
| 2025-07-10 | 580.92 | 586.88 | 579.83 | 580.66 | 570.62 | 332,331 |
| 2025-07-09 | 582.85 | 586.35 | 579.45 | 581.81 | 571.75 | 349,944 |
| 2025-07-08 | 591.36 | 593.27 | 577.10 | 580.97 | 570.93 | 541,078 |
| 2025-07-07 | 587.79 | 590.48 | 583.18 | 588.00 | 577.83 | 373,752 |
| 2025-07-03 | 586.50 | 589.55 | 580.00 | 587.74 | 577.58 | 268,232 |
| 2025-07-02 | 577.36 | 586.35 | 577.36 | 582.85 | 572.77 | 466,747 |
| 2025-07-01 | 574.40 | 583.63 | 570.00 | 581.34 | 571.29 | 456,829 |
| 2025-06-30 | 575.82 | 579.07 | 569.43 | 576.74 | 566.77 | 584,621 |
| 2025-06-27 | 569.57 | 577.50 | 568.14 | 576.41 | 566.44 | 879,942 |
| 2025-06-26 | 570.75 | 571.57 | 564.33 | 565.69 | 555.91 | 584,460 |
| 2025-06-25 | 574.14 | 574.47 | 560.35 | 569.99 | 560.14 | 562,220 |
| 2025-06-24 | 561.36 | 577.58 | 560.36 | 575.69 | 565.74 | 672,288 |
| 2025-06-23 | 543.66 | 555.56 | 539.65 | 555.12 | 545.52 | 867,338 |
| 2025-06-20 | 546.00 | 547.52 | 541.47 | 544.78 | 535.36 | 666,136 |
| 2025-06-18 | 547.28 | 550.68 | 540.86 | 543.72 | 534.32 | 551,602 |
| 2025-06-17 | 543.50 | 549.30 | 543.50 | 548.55 | 539.07 | 414,822 |
| 2025-06-16 | 546.27 | 551.77 | 545.82 | 547.37 | 537.91 | 375,488 |
| 2025-06-13 | 549.64 | 550.99 | 540.34 | 542.73 | 533.35 | 465,519 |
| 2025-06-12 | 552.25 | 555.25 | 547.85 | 555.19 | 545.59 | 410,982 |
| 2025-06-11 | 557.62 | 560.59 | 553.03 | 554.42 | 544.84 | 566,698 |
| 2025-06-10 | 558.96 | 563.26 | 556.09 | 557.84 | 548.20 | 500,376 |
| 2025-06-09 | 567.78 | 569.22 | 557.31 | 558.00 | 548.35 | 526,494 |
| 2025-06-06 | 566.40 | 569.75 | 564.56 | 568.64 | 558.81 | 251,404 |
| 2025-06-05 | 568.93 | 568.93 | 561.15 | 564.07 | 554.32 | 348,317 |
| 2025-06-04 | 568.19 | 569.73 | 565.35 | 566.91 | 557.11 | 264,636 |
| 2025-06-03 | 562.60 | 567.37 | 554.38 | 566.41 | 556.62 | 338,546 |
| 2025-06-02 | 557.65 | 564.36 | 544.55 | 564.20 | 554.45 | 299,090 |
| 2025-05-30 | 566.00 | 566.00 | 556.89 | 564.02 | 554.27 | 631,875 |
| 2025-05-29 | 565.00 | 567.23 | 560.74 | 566.00 | 556.21 | 531,852 |
| 2025-05-28 | 566.10 | 569.54 | 562.50 | 562.68 | 552.95 | 359,492 |
| 2025-05-27 | 563.76 | 568.05 | 560.20 | 566.59 | 556.79 | 433,477 |
| 2025-05-23 | 558.12 | 562.20 | 556.66 | 558.67 | 549.01 | 226,488 |
| 2025-05-22 | 559.52 | 566.80 | 556.44 | 563.88 | 554.13 | 435,576 |
| 2025-05-21 | 567.91 | 570.68 | 559.46 | 560.10 | 550.42 | 509,418 |
| 2025-05-20 | 569.29 | 574.18 | 567.29 | 571.21 | 561.33 | 508,004 |
| 2025-05-19 | 568.06 | 575.05 | 567.79 | 572.65 | 562.75 | 284,016 |
| 2025-05-16 | 574.71 | 578.43 | 567.82 | 572.22 | 562.33 | 786,870 |
| 2025-05-15 | 565.68 | 576.77 | 565.68 | 575.41 | 563.69 | 608,313 |
| 2025-05-14 | 564.67 | 567.74 | 561.57 | 566.58 | 555.04 | 445,153 |
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.