MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 573.86 | 578.87 | 571.44 | 572.63 | 560.97 | 453,875 |
| 2025-02-13 | 575.13 | 576.27 | 568.30 | 572.30 | 558.88 | 784,523 |
| 2025-02-12 | 572.24 | 573.43 | 567.05 | 572.53 | 559.11 | 634,525 |
| 2025-02-11 | 574.49 | 582.22 | 569.15 | 577.31 | 563.78 | 728,875 |
| 2025-02-10 | 582.05 | 583.83 | 575.59 | 583.48 | 569.80 | 547,419 |
| 2025-02-07 | 587.42 | 588.06 | 577.52 | 579.39 | 565.81 | 549,453 |
| 2025-02-06 | 587.08 | 587.75 | 579.48 | 587.48 | 573.71 | 570,221 |
| 2025-02-05 | 586.17 | 588.19 | 575.21 | 582.12 | 568.47 | 825,679 |
| 2025-02-04 | 580.20 | 589.47 | 578.80 | 584.47 | 570.77 | 855,711 |
| 2025-02-03 | 587.19 | 592.95 | 581.38 | 582.43 | 568.78 | 604,480 |
| 2025-01-31 | 590.85 | 597.09 | 586.04 | 596.77 | 582.78 | 735,896 |
| 2025-01-30 | 593.50 | 603.75 | 585.06 | 590.73 | 576.88 | 503,128 |
| 2025-01-29 | 595.95 | 618.19 | 572.27 | 593.05 | 579.15 | 1,061,433 |
| 2025-01-28 | 622.54 | 634.99 | 619.33 | 628.34 | 613.61 | 514,796 |
| 2025-01-27 | 615.97 | 625.44 | 613.07 | 623.73 | 609.11 | 400,454 |
| 2025-01-24 | 613.38 | 622.97 | 612.20 | 620.72 | 606.17 | 369,259 |
| 2025-01-23 | 615.37 | 616.00 | 609.77 | 615.96 | 601.52 | 574,312 |
| 2025-01-22 | 615.94 | 618.76 | 611.29 | 613.00 | 598.63 | 406,662 |
| 2025-01-21 | 604.96 | 618.61 | 604.96 | 617.38 | 602.91 | 676,075 |
| 2025-01-17 | 612.76 | 617.19 | 609.02 | 612.02 | 597.67 | 311,715 |
| 2025-01-16 | 603.44 | 610.89 | 598.74 | 609.97 | 595.67 | 425,388 |
| 2025-01-15 | 596.67 | 602.71 | 593.32 | 601.00 | 586.91 | 504,136 |
| 2025-01-14 | 582.67 | 587.47 | 579.46 | 585.80 | 572.07 | 446,890 |
| 2025-01-13 | 574.00 | 581.67 | 570.25 | 580.52 | 566.91 | 410,440 |
| 2025-01-10 | 589.53 | 595.00 | 573.70 | 575.73 | 562.23 | 447,952 |
| 2025-01-08 | 588.05 | 602.30 | 586.11 | 602.23 | 588.11 | 417,300 |
| 2025-01-07 | 594.51 | 597.70 | 588.05 | 591.33 | 577.47 | 445,396 |
| 2025-01-06 | 601.48 | 604.93 | 596.54 | 596.66 | 582.67 | 359,569 |
| 2025-01-03 | 597.88 | 602.94 | 595.94 | 601.48 | 587.38 | 243,759 |
| 2025-01-02 | 601.50 | 603.76 | 595.09 | 597.13 | 583.13 | 390,340 |
| 2024-12-31 | 601.23 | 606.23 | 598.13 | 600.01 | 585.94 | 223,964 |
| 2024-12-30 | 602.07 | 602.26 | 595.07 | 599.65 | 585.59 | 358,415 |
| 2024-12-27 | 607.00 | 611.93 | 603.33 | 609.59 | 595.30 | 245,464 |
| 2024-12-26 | 604.86 | 613.56 | 604.86 | 610.97 | 596.65 | 221,117 |
| 2024-12-24 | 607.31 | 607.91 | 602.99 | 607.91 | 593.66 | 157,410 |
| 2024-12-23 | 601.67 | 607.10 | 598.96 | 605.42 | 591.23 | 302,946 |
| 2024-12-20 | 597.48 | 606.74 | 596.16 | 604.80 | 590.62 | 828,465 |
| 2024-12-19 | 596.19 | 606.20 | 593.26 | 600.58 | 586.50 | 508,483 |
| 2024-12-18 | 619.06 | 620.30 | 597.30 | 597.90 | 583.88 | 715,457 |
| 2024-12-17 | 617.67 | 619.44 | 610.39 | 611.50 | 597.16 | 555,060 |
| 2024-12-16 | 625.04 | 627.29 | 617.03 | 618.38 | 603.88 | 506,650 |
| 2024-12-13 | 635.00 | 636.22 | 620.32 | 625.10 | 610.45 | 380,860 |
| 2024-12-12 | 638.94 | 642.45 | 634.06 | 635.99 | 621.08 | 430,381 |
| 2024-12-11 | 631.51 | 638.76 | 629.03 | 629.61 | 614.85 | 455,137 |
| 2024-12-10 | 617.90 | 635.74 | 617.33 | 629.01 | 614.26 | 483,954 |
| 2024-12-09 | 618.54 | 620.98 | 612.23 | 618.50 | 604.00 | 323,882 |
| 2024-12-06 | 609.17 | 619.75 | 609.17 | 617.18 | 602.71 | 484,447 |
| 2024-12-05 | 610.26 | 616.39 | 608.72 | 609.91 | 595.61 | 401,955 |
| 2024-12-04 | 605.82 | 617.48 | 605.82 | 615.93 | 601.49 | 371,916 |
| 2024-12-03 | 608.58 | 613.64 | 607.18 | 608.10 | 593.84 | 307,877 |
| 2024-12-02 | 608.01 | 610.06 | 601.76 | 608.97 | 594.69 | 347,262 |
| 2024-11-29 | 605.17 | 611.08 | 605.17 | 609.63 | 595.34 | 204,350 |
| 2024-11-27 | 604.20 | 607.41 | 601.18 | 604.96 | 590.78 | 345,537 |
| 2024-11-26 | 593.69 | 603.07 | 592.46 | 601.96 | 587.85 | 362,343 |
| 2024-11-25 | 592.75 | 596.55 | 589.59 | 592.73 | 578.83 | 575,642 |
| 2024-11-22 | 579.23 | 590.61 | 578.88 | 589.57 | 575.75 | 437,014 |
| 2024-11-21 | 587.99 | 587.99 | 580.02 | 581.34 | 567.71 | 685,575 |
| 2024-11-20 | 600.93 | 603.32 | 576.88 | 582.00 | 568.36 | 888,879 |
| 2024-11-19 | 591.56 | 602.05 | 590.00 | 597.13 | 583.13 | 457,235 |
| 2024-11-18 | 592.36 | 595.22 | 590.14 | 593.12 | 579.22 | 653,251 |
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.