NYSE:MSCI | Historical Stock Price | MSCI Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.29$26.14$60.53$140.19$324.66$751.892007-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$147.43$155.66447,900——
2018-12-28$145.40$153.52597,800——
2018-12-27$145.27$153.38863,500——
2018-12-26$141.53$149.43930,900——
2018-12-24$135.09$142.63580,400——
2018-12-21$137.29$144.962,022,500——
2018-12-20$140.95$148.82999,900——
2018-12-19$143.13$151.121,044,000——
2018-12-18$144.25$152.30809,900——
2018-12-17$144.21$152.26862,400——
2018-12-14$150.45$158.85679,900——
2018-12-13$152.82$161.35808,800——
2018-12-12$153.89$162.48525,000——
2018-12-11$152.00$160.49699,300——
2018-12-10$150.16$158.54530,200——
2018-12-07$149.75$158.11831,900——
2018-12-06$152.32$160.83780,000——
2018-12-04$154.32$162.94756,600——
2018-12-03$161.60$170.62861,700——
2018-11-30$157.09$165.86998,400——
2018-11-29$157.04$165.81733,600——
2018-11-28$158.61$167.47692,700——
2018-11-27$152.20$160.70548,200——
2018-11-26$152.40$160.91911,500——
2018-11-23$149.83$158.20611,600——
2018-11-21$146.34$154.51723,100——
2018-11-20$144.35$152.41896,300——
2018-11-19$145.53$153.66808,400——
2018-11-16$153.29$161.85968,200——
2018-11-15$151.66$160.13847,800——
2018-11-14$148.17$155.831,143,900——
2018-11-13$147.71$155.35842,700——
2018-11-12$148.05$155.71874,200——
2018-11-09$149.79$157.54892,800——
2018-11-08$152.01$159.87700,000——
2018-11-07$151.85$159.70976,900——
2018-11-06$147.77$155.411,026,600——
2018-11-05$145.08$152.58711,800——
2018-11-02$144.11$151.561,177,000——
2018-11-01$147.29$154.911,233,900——
2018-10-31$150.38$158.161,167,200——
2018-10-30$144.51$151.981,584,400——
2018-10-29$143.00$150.391,143,100——
2018-10-26$142.76$150.141,478,200——
2018-10-25$149.34$157.061,492,500——
2018-10-24$148.69$156.381,416,800——
2018-10-23$155.00$163.011,110,100——
2018-10-22$156.40$164.49840,500——
2018-10-19$153.86$161.821,120,800——
2018-10-18$153.75$161.70689,900——
2018-10-17$157.28$165.41566,000——
2018-10-16$156.25$164.33643,600——
2018-10-15$151.23$159.05953,400——
2018-10-12$154.04$162.00765,800——
2018-10-11$151.59$159.431,994,000——
2018-10-10$156.84$164.951,505,900——
2018-10-09$166.96$175.59665,900——
2018-10-08$167.82$176.50658,000——
2018-10-05$170.57$179.39648,100——
2018-10-04$172.52$181.44680,300——
2018-10-03$177.28$186.45329,700——
2018-10-02$176.96$186.11492,000——
2018-10-01$179.80$189.10391,400——
2018-09-28$177.41$186.58448,000——
2018-09-27$178.63$187.87233,100——
2018-09-26$178.77$188.01363,700——
2018-09-25$178.90$188.15530,800——
2018-09-24$178.04$187.25440,700——
2018-09-21$176.29$185.41911,100——
2018-09-20$176.32$185.44865,200——
2018-09-19$174.53$183.55627,300——
2018-09-18$178.22$187.44393,500——
2018-09-17$177.94$187.14473,200——
2018-09-14$182.18$191.60525,500——
2018-09-13$180.54$189.88688,800——
2018-09-12$176.53$185.66338,900——
2018-09-11$177.46$186.64535,200——
2018-09-10$178.11$187.32338,900——
2018-09-07$179.18$188.44471,100——
2018-09-06$179.24$188.51476,500——
2018-09-05$178.52$187.75677,500——
2018-09-04$182.23$191.65537,900——
2018-08-31$180.26$189.58410,400——
2018-08-30$177.65$186.84322,100——
2018-08-29$178.07$187.28395,200——
2018-08-28$177.16$186.32446,500——
2018-08-27$174.94$183.99339,300——
2018-08-24$174.02$183.02376,400——
2018-08-23$173.09$182.04539,300——
2018-08-22$173.14$182.09366,600——
2018-08-21$173.54$182.51344,500——
2018-08-20$174.17$183.18227,400——
2018-08-17$173.28$182.24284,000——
2018-08-16$173.92$182.91411,600——
2018-08-15$173.61$181.98500,100——
2018-08-14$175.44$183.90474,300——
2018-08-13$172.60$180.92462,700——
2018-08-10$173.13$181.47432,300——
2018-08-09$173.17$181.52343,300——
2018-08-08$172.69$181.01337,700——
2018-08-07$172.86$181.19433,800——
2018-08-06$170.17$178.37787,300——
2018-08-03$166.82$174.86721,600——
2018-08-02$170.29$178.501,333,600——
2018-08-01$163.00$170.861,021,800——
2018-07-31$166.19$174.20693,100——
2018-07-30$167.50$175.57472,200——
2018-07-27$171.57$179.84374,400——
2018-07-26$173.77$182.14485,400——
2018-07-25$176.25$184.74528,400——
2018-07-24$172.58$180.90852,700——
2018-07-23$173.29$181.64439,900——
2018-07-20$170.98$179.22415,900——
2018-07-19$170.69$178.92310,400——
2018-07-18$171.53$179.80373,000——
2018-07-17$170.74$178.97302,100——
2018-07-16$170.58$178.80349,700——
2018-07-13$169.58$177.75369,100——
2018-07-12$169.26$177.42502,400——
2018-07-11$169.28$177.44442,500——
2018-07-10$168.73$176.86353,000——
2018-07-09$168.64$176.77494,200——
2018-07-06$166.61$174.64459,600——
2018-07-05$164.91$172.86400,700——
2018-07-03$165.73$173.72311,100——
2018-07-02$167.14$175.20558,400——
2018-06-29$165.43$173.40602,100——
2018-06-28$164.61$172.54534,300——
2018-06-27$163.55$171.43637,300——
2018-06-26$166.33$174.35533,900——
2018-06-25$168.56$176.68672,200——
2018-06-22$170.63$178.85923,800——
2018-06-21$170.76$178.99813,900——
2018-06-20$171.71$179.99465,000——
2018-06-19$171.76$180.04429,300——
2018-06-18$171.58$179.85587,100——
2018-06-15$172.75$181.08718,500——
2018-06-14$172.35$180.66603,400——
2018-06-13$172.20$180.50789,000——
2018-06-12$169.74$177.92514,700——
2018-06-11$166.49$174.51299,100——
2018-06-08$166.29$174.30403,700——
2018-06-07$165.22$173.18528,300——
2018-06-06$165.45$173.42481,900——
2018-06-05$163.71$171.60562,000——
2018-06-04$163.48$171.36384,100——
2018-06-01$163.40$171.27702,000——
2018-05-31$162.57$170.40939,200——
2018-05-30$161.99$169.80428,000——
2018-05-29$158.88$166.54928,400——
2018-05-25$159.34$167.02375,900——
2018-05-24$159.13$166.80432,800——
2018-05-23$158.36$165.99432,600——
2018-05-22$156.53$164.07477,500——
2018-05-21$157.99$165.60505,400——
2018-05-18$156.20$163.73843,600——
2018-05-17$156.76$164.31410,500——
2018-05-16$158.32$165.55400,700——
2018-05-15$158.71$165.96583,700——
2018-05-14$160.54$167.87863,600——
2018-05-11$160.97$168.32706,400——
2018-05-10$159.85$167.15520,600——
2018-05-09$156.63$163.78436,200——
2018-05-08$155.31$162.40696,700——
2018-05-07$154.92$162.00606,800——
2018-05-04$152.13$159.08597,900——
2018-05-03$149.20$156.021,318,800——
2018-05-02$150.44$157.311,094,300——
2018-05-01$150.66$157.54563,400——
2018-04-30$149.83$156.67874,400——
2018-04-27$150.20$157.06551,200——
2018-04-26$149.60$156.43489,500——
2018-04-25$149.21$156.03717,800——
2018-04-24$147.69$154.44533,300——
2018-04-23$150.00$156.85524,100——
2018-04-20$149.59$156.42539,200——
2018-04-19$150.00$156.85503,500——
2018-04-18$150.43$157.30610,500——
2018-04-17$150.12$156.98470,400——
2018-04-16$149.18$155.99890,100——
2018-04-13$147.61$154.35946,900——
2018-04-12$149.30$156.12930,200——
2018-04-11$148.25$155.021,075,500——
2018-04-10$149.05$155.86860,000——
2018-04-09$146.63$153.331,211,300——
2018-04-06$144.05$150.631,083,600——
2018-04-05$146.51$153.201,022,300——
2018-04-04$146.70$153.402,486,300——
2018-04-03$145.71$152.3722,350,100——
2018-04-02$145.94$152.611,133,700——
2018-03-29$149.47$156.302,122,000——
2018-03-28$150.55$157.43929,200——
2018-03-27$154.04$161.08902,200——
2018-03-26$158.67$165.921,152,500——
2018-03-23$154.07$161.111,062,200——
2018-03-22$156.13$163.261,155,100——
2018-03-21$158.26$165.491,238,100——
2018-03-20$158.08$165.30504,900——
2018-03-19$155.38$162.48821,400——
2018-03-16$154.98$162.061,428,000——
2018-03-15$154.95$162.03475,200——
2018-03-14$154.43$161.48901,200——
2018-03-13$151.64$158.57587,000——
2018-03-12$154.05$161.09611,400——
2018-03-09$153.12$160.11664,100——
2018-03-08$150.58$157.46444,000——
2018-03-07$148.30$155.07553,200——
2018-03-06$148.99$155.80524,800——
2018-03-05$145.93$152.60633,300——
2018-03-02$143.32$149.87480,300——
2018-03-01$142.65$149.17504,100——
2018-02-28$141.52$147.98532,600——
2018-02-27$142.84$149.36465,000——
2018-02-26$144.42$151.02414,300——
2018-02-23$144.99$151.61294,600——
2018-02-22$142.87$149.40375,200——
2018-02-21$142.79$149.31508,400——
2018-02-20$144.38$150.97380,800——
2018-02-16$145.00$151.62579,200——
2018-02-15$148.23$155.00963,500——
2018-02-14$145.65$151.91688,400——
2018-02-13$140.59$146.63569,100——
2018-02-12$137.53$143.44498,600——
2018-02-09$136.48$142.34849,200——
2018-02-08$133.81$139.561,023,200——
2018-02-07$139.76$145.76745,400——
2018-02-06$138.89$144.861,200,800——
2018-02-05$135.68$141.51677,700——
2018-02-02$142.53$148.65749,900——
2018-02-01$146.32$152.601,160,800——
2018-01-31$139.23$145.21747,600——
2018-01-30$138.30$144.24538,900——
2018-01-29$138.05$143.98413,400——
2018-01-26$140.57$146.61351,400——
2018-01-25$137.86$143.78470,000——
2018-01-24$138.07$144.00365,500——
2018-01-23$140.10$146.12221,500——
2018-01-22$139.27$145.25231,800——
2018-01-19$138.25$144.19216,300——
2018-01-18$136.82$142.70331,600——
2018-01-17$135.80$141.63418,800——
2018-01-16$134.33$140.10265,400——
2018-01-12$135.89$141.73461,300——
2018-01-11$134.76$140.55480,800——
2018-01-10$133.75$139.49242,000——
2018-01-09$134.10$139.86319,600——
2018-01-08$133.21$138.93216,900——
2018-01-05$133.03$138.74395,800——
2018-01-04$131.66$137.31461,900——
2018-01-03$129.62$135.19437,200——
2018-01-02$127.68$133.16562,700——