MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 574.01 | 577.00 | 564.53 | 569.08 | 569.08 | 883,600 |
| 2026-10-15 | 567.27 | 575.10 | 565.34 | 575.09 | 575.09 | 581,800 |
| 2026-10-14 | 560.51 | 562.53 | 557.00 | 560.52 | 560.52 | 548,600 |
| 2026-10-13 | 570.33 | 571.92 | 558.87 | 560.82 | 560.82 | 469,900 |
| 2026-10-12 | 568.32 | 571.39 | 565.33 | 568.01 | 568.01 | 468,400 |
| 2026-10-09 | 564.19 | 567.13 | 560.88 | 565.12 | 565.12 | 323,300 |
| 2026-10-08 | 555.38 | 562.90 | 552.79 | 561.67 | 561.67 | 389,200 |
| 2026-10-07 | 551.28 | 558.66 | 549.18 | 555.38 | 555.38 | 414,200 |
| 2026-10-06 | 556.00 | 560.62 | 551.41 | 554.92 | 554.92 | 576,700 |
| 2026-10-05 | 536.05 | 553.53 | 535.35 | 552.35 | 552.35 | 488,100 |
| 2026-10-02 | 546.48 | 549.89 | 535.95 | 535.95 | 535.95 | 487,600 |
| 2026-10-01 | 542.26 | 550.45 | 536.86 | 545.39 | 545.39 | 645,400 |
| 2026-09-30 | 539.03 | 546.62 | 537.62 | 538.66 | 538.66 | 667,100 |
| 2026-09-29 | 537.32 | 540.46 | 533.45 | 539.76 | 539.76 | 604,000 |
| 2026-09-28 | 547.00 | 547.00 | 540.43 | 542.72 | 542.72 | 602,000 |
| 2026-09-25 | 552.07 | 555.95 | 547.48 | 551.36 | 551.36 | 460,100 |
| 2026-09-24 | 557.72 | 563.27 | 552.03 | 556.08 | 556.08 | 541,100 |
| 2026-09-23 | 548.11 | 559.15 | 545.01 | 555.70 | 555.70 | 611,700 |
| 2026-09-22 | 558.11 | 559.35 | 547.85 | 548.88 | 548.88 | 748,098 |
| 2026-09-21 | 556.34 | 559.93 | 552.33 | 558.97 | 558.97 | 430,744 |
| 2026-09-18 | 546.43 | 555.40 | 544.18 | 552.87 | 552.87 | 841,000 |
| 2026-09-17 | 543.73 | 552.88 | 542.10 | 549.47 | 549.47 | 687,763 |
| 2026-09-16 | 546.13 | 548.68 | 537.36 | 540.61 | 540.61 | 648,100 |
| 2026-09-15 | 550.06 | 553.65 | 543.48 | 544.60 | 544.60 | 524,400 |
| 2026-09-14 | 561.55 | 564.77 | 542.63 | 553.65 | 553.65 | 823,300 |
| 2026-09-11 | 552.56 | 556.51 | 545.70 | 554.61 | 554.61 | 425,400 |
| 2026-09-10 | 554.24 | 555.80 | 545.12 | 547.60 | 547.60 | 493,500 |
| 2026-09-09 | 549.85 | 556.61 | 545.56 | 554.54 | 554.54 | 505,800 |
| 2026-09-08 | 569.34 | 569.34 | 550.15 | 551.39 | 551.39 | 515,700 |
| 2026-09-04 | 566.56 | 573.41 | 560.46 | 573.01 | 573.01 | 476,900 |
| 2026-09-03 | 567.82 | 576.39 | 564.46 | 574.65 | 574.65 | 297,200 |
| 2026-09-02 | 563.13 | 565.71 | 555.01 | 560.63 | 560.63 | 397,229 |
| 2026-09-01 | 568.83 | 572.75 | 559.69 | 563.09 | 563.09 | 355,576 |
| 2026-08-31 | 567.14 | 573.05 | 564.06 | 570.64 | 570.64 | 427,000 |
| 2026-08-28 | 570.85 | 576.55 | 569.86 | 570.76 | 570.76 | 270,100 |
| 2026-08-27 | 564.43 | 572.58 | 564.43 | 569.15 | 569.15 | 530,600 |
| 2026-08-26 | 560.13 | 568.13 | 560.01 | 564.22 | 564.22 | 273,300 |
| 2026-08-25 | 563.41 | 570.08 | 560.73 | 563.99 | 563.99 | 374,285 |
| 2026-08-24 | 564.36 | 572.47 | 562.75 | 571.36 | 571.36 | 409,126 |
| 2026-08-21 | 568.57 | 574.98 | 562.68 | 563.49 | 563.49 | 437,000 |
| 2026-08-20 | 563.42 | 572.43 | 561.79 | 568.75 | 568.75 | 676,500 |
| 2026-08-19 | 561.75 | 575.66 | 560.43 | 565.27 | 565.27 | 636,400 |
| 2026-08-18 | 558.94 | 566.86 | 554.04 | 562.77 | 562.77 | 957,200 |
| 2026-08-17 | 561.43 | 569.69 | 550.52 | 550.68 | 550.68 | 634,100 |
| 2026-08-14 | 572.50 | 572.76 | 567.06 | 569.13 | 569.13 | 534,000 |
| 2026-08-13 | 562.05 | 579.36 | 555.11 | 575.24 | 573.19 | 689,700 |
| 2026-08-12 | 556.81 | 565.30 | 556.00 | 563.01 | 561.00 | 879,712 |
| 2026-08-11 | 561.97 | 565.33 | 558.81 | 561.71 | 559.71 | 708,586 |
| 2026-08-10 | 558.69 | 570.24 | 558.56 | 563.08 | 561.07 | 892,254 |
| 2026-08-07 | 567.27 | 571.43 | 560.85 | 563.17 | 561.16 | 617,275 |
| 2026-08-06 | 570.00 | 574.27 | 563.96 | 567.23 | 565.21 | 667,720 |
| 2026-08-05 | 578.53 | 581.79 | 568.19 | 571.87 | 569.83 | 598,519 |
| 2026-08-04 | 573.66 | 582.91 | 570.03 | 571.47 | 569.43 | 827,928 |
| 2026-08-03 | 577.96 | 582.20 | 569.59 | 574.43 | 572.38 | 418,618 |
| 2026-07-31 | 570.77 | 580.49 | 566.79 | 572.24 | 570.20 | 616,897 |
| 2026-07-30 | 575.62 | 585.41 | 566.99 | 575.74 | 573.69 | 707,766 |
| 2026-07-29 | 580.93 | 589.99 | 578.02 | 582.92 | 580.84 | 547,534 |
| 2026-07-28 | 575.28 | 585.55 | 568.42 | 579.39 | 577.33 | 760,360 |
| 2026-07-27 | 560.53 | 573.86 | 557.50 | 571.03 | 569.00 | 720,622 |
| 2026-07-24 | 559.51 | 561.19 | 549.59 | 550.79 | 548.83 | 1,139,265 |
Page 1 of 79 · 4,728 trading daysOlder →
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.