MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 569.13 | 574.54 | 562.29 | 563.87 | 552.39 | 512,780 |
| 2025-05-12 | 569.62 | 569.97 | 558.41 | 568.97 | 557.38 | 431,558 |
| 2025-05-09 | 559.26 | 561.13 | 554.72 | 556.56 | 545.23 | 379,902 |
| 2025-05-08 | 554.29 | 563.17 | 552.92 | 557.98 | 546.62 | 526,061 |
| 2025-05-07 | 545.59 | 554.31 | 545.59 | 552.67 | 541.42 | 339,757 |
| 2025-05-06 | 545.57 | 550.91 | 542.39 | 545.17 | 534.07 | 438,267 |
| 2025-05-05 | 552.37 | 557.86 | 549.49 | 550.41 | 539.20 | 328,459 |
| 2025-05-02 | 554.50 | 558.72 | 550.65 | 555.82 | 544.50 | 389,901 |
| 2025-05-01 | 543.00 | 552.29 | 539.67 | 546.07 | 534.95 | 430,385 |
| 2025-04-30 | 536.99 | 546.53 | 531.27 | 545.11 | 534.01 | 600,760 |
| 2025-04-29 | 536.53 | 542.90 | 531.41 | 540.46 | 529.45 | 350,520 |
| 2025-04-28 | 534.68 | 539.20 | 529.43 | 534.95 | 524.06 | 433,222 |
| 2025-04-25 | 532.97 | 537.75 | 528.67 | 535.36 | 524.46 | 504,536 |
| 2025-04-24 | 535.91 | 538.43 | 529.00 | 530.60 | 519.80 | 689,677 |
| 2025-04-23 | 548.21 | 559.99 | 531.79 | 533.41 | 522.55 | 940,917 |
| 2025-04-22 | 521.65 | 540.61 | 516.29 | 538.48 | 527.52 | 818,357 |
| 2025-04-21 | 539.27 | 542.68 | 525.77 | 533.48 | 522.62 | 917,272 |
| 2025-04-17 | 547.53 | 555.04 | 543.00 | 546.89 | 535.75 | 508,688 |
| 2025-04-16 | 551.27 | 556.16 | 538.75 | 542.56 | 531.51 | 418,656 |
| 2025-04-15 | 553.91 | 562.02 | 552.31 | 556.57 | 545.24 | 361,994 |
| 2025-04-14 | 551.35 | 557.89 | 547.74 | 551.25 | 540.03 | 484,223 |
| 2025-04-11 | 524.02 | 546.04 | 521.66 | 541.70 | 530.67 | 464,561 |
| 2025-04-10 | 537.49 | 538.31 | 509.83 | 527.77 | 517.02 | 525,828 |
| 2025-04-09 | 500.00 | 550.92 | 495.28 | 549.33 | 538.14 | 935,757 |
| 2025-04-08 | 523.40 | 531.66 | 496.85 | 506.97 | 496.65 | 852,934 |
| 2025-04-07 | 497.28 | 521.35 | 486.74 | 506.56 | 496.25 | 1,092,238 |
| 2025-04-04 | 533.09 | 533.26 | 507.14 | 507.44 | 497.11 | 1,194,650 |
| 2025-04-03 | 561.58 | 564.21 | 543.67 | 544.18 | 533.10 | 631,676 |
| 2025-04-02 | 561.97 | 576.72 | 561.29 | 575.96 | 564.23 | 481,961 |
| 2025-04-01 | 564.18 | 570.40 | 560.71 | 567.30 | 555.75 | 550,131 |
| 2025-03-31 | 554.09 | 567.28 | 550.05 | 565.50 | 553.99 | 569,440 |
| 2025-03-28 | 566.06 | 569.57 | 555.07 | 558.47 | 547.10 | 390,034 |
| 2025-03-27 | 570.24 | 571.00 | 563.88 | 565.77 | 554.25 | 453,910 |
| 2025-03-26 | 574.73 | 578.93 | 565.55 | 569.47 | 557.87 | 455,204 |
| 2025-03-25 | 569.06 | 576.54 | 564.20 | 574.61 | 562.91 | 409,807 |
| 2025-03-24 | 569.86 | 574.04 | 565.20 | 566.79 | 555.25 | 476,967 |
| 2025-03-21 | 561.97 | 563.73 | 554.75 | 562.56 | 551.10 | 822,848 |
| 2025-03-20 | 565.33 | 571.94 | 562.52 | 565.99 | 554.47 | 580,550 |
| 2025-03-19 | 567.85 | 573.69 | 562.08 | 570.41 | 558.80 | 522,051 |
| 2025-03-18 | 566.47 | 571.51 | 564.84 | 568.70 | 557.12 | 555,176 |
| 2025-03-17 | 552.70 | 569.09 | 552.10 | 565.97 | 554.45 | 343,067 |
| 2025-03-14 | 547.12 | 556.69 | 544.42 | 554.71 | 543.41 | 405,769 |
| 2025-03-13 | 544.02 | 547.32 | 537.13 | 541.46 | 530.43 | 650,779 |
| 2025-03-12 | 545.21 | 549.17 | 538.50 | 545.07 | 533.97 | 662,892 |
| 2025-03-11 | 543.20 | 549.23 | 535.92 | 541.72 | 530.69 | 846,602 |
| 2025-03-10 | 555.00 | 556.50 | 539.51 | 545.34 | 534.24 | 819,731 |
| 2025-03-07 | 565.32 | 566.92 | 553.35 | 561.89 | 550.45 | 710,382 |
| 2025-03-06 | 566.07 | 573.59 | 561.73 | 566.28 | 554.75 | 649,020 |
| 2025-03-05 | 567.85 | 574.56 | 561.59 | 572.99 | 561.32 | 614,788 |
| 2025-03-04 | 586.59 | 586.59 | 560.66 | 567.62 | 556.06 | 674,839 |
| 2025-03-03 | 590.51 | 598.71 | 585.95 | 588.76 | 576.77 | 507,509 |
| 2025-02-28 | 585.29 | 590.51 | 580.65 | 590.51 | 578.49 | 570,658 |
| 2025-02-27 | 579.60 | 589.00 | 579.60 | 581.27 | 569.43 | 456,150 |
| 2025-02-26 | 583.41 | 587.00 | 577.88 | 579.44 | 567.64 | 397,156 |
| 2025-02-25 | 580.53 | 586.54 | 578.64 | 584.54 | 572.64 | 723,398 |
| 2025-02-24 | 578.31 | 582.94 | 568.88 | 573.55 | 561.87 | 627,030 |
| 2025-02-21 | 573.19 | 579.52 | 571.34 | 578.34 | 566.56 | 565,167 |
| 2025-02-20 | 574.10 | 575.50 | 568.02 | 574.35 | 562.65 | 736,993 |
| 2025-02-19 | 571.09 | 576.33 | 567.40 | 574.73 | 563.03 | 608,994 |
| 2025-02-18 | 572.66 | 575.69 | 561.71 | 572.69 | 561.03 | 748,228 |
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.