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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$446.53$481.00255,600——
2020-12-30$436.99$470.72172,600——
2020-12-29$434.57$468.11171,200——
2020-12-28$436.37$470.05301,100——
2020-12-24$432.46$465.8477,600——
2020-12-23$428.63$461.71227,100——
2020-12-22$437.58$471.36216,400——
2020-12-21$435.04$468.62328,700——
2020-12-18$443.06$477.26771,800——
2020-12-17$436.78$470.49418,700——
2020-12-16$429.84$463.02351,600——
2020-12-15$424.00$456.73365,900——
2020-12-14$423.90$456.62335,000——
2020-12-11$419.47$451.85227,900——
2020-12-10$422.60$455.22342,300——
2020-12-09$414.62$446.62428,900——
2020-12-08$426.40$459.31341,500——
2020-12-07$422.82$455.46440,500——
2020-12-04$421.71$454.26660,500——
2020-12-03$419.30$451.66282,400——
2020-12-02$416.16$448.28309,200——
2020-12-01$414.50$446.49472,200——
2020-11-30$409.42$441.02672,600——
2020-11-27$402.25$433.30227,700——
2020-11-25$403.95$435.13307,900——
2020-11-24$399.64$430.49443,700——
2020-11-23$401.97$433.00227,300——
2020-11-20$400.30$431.20253,600——
2020-11-19$400.79$431.73295,300——
2020-11-18$399.95$430.82403,000——
2020-11-17$403.64$434.80476,300——
2020-11-16$397.60$428.29466,400——
2020-11-13$388.42$418.40421,100——
2020-11-12$389.48$419.54448,200——
2020-11-11$397.02$426.82572,100——
2020-11-10$379.82$408.33748,000——
2020-11-09$390.46$419.771,245,800——
2020-11-06$421.15$452.77637,300——
2020-11-05$417.73$449.09906,200——
2020-11-04$398.22$428.11908,000——
2020-11-03$369.47$397.21578,300——
2020-11-02$356.85$383.64437,800——
2020-10-30$349.84$376.10587,300——
2020-10-29$345.49$371.43438,800——
2020-10-28$340.68$366.26621,500——
2020-10-27$356.90$383.69708,500——
2020-10-26$349.56$375.80455,000——
2020-10-23$350.55$376.87452,700——
2020-10-22$347.63$373.73451,500——
2020-10-21$350.01$376.29412,300——
2020-10-20$358.57$385.49437,500——
2020-10-19$362.67$389.90296,500——
2020-10-16$365.61$393.06240,500——
2020-10-15$361.62$388.77241,600——
2020-10-14$359.04$385.99345,000——
2020-10-13$359.97$386.99400,300——
2020-10-12$352.64$379.11254,200——
2020-10-09$352.33$378.78298,200——
2020-10-08$346.40$372.40475,600——
2020-10-07$342.81$368.55642,400——
2020-10-06$347.92$374.04416,100——
2020-10-05$351.31$377.68374,900——
2020-10-02$348.16$374.30277,600——
2020-10-01$359.54$386.53323,300——
2020-09-30$356.78$383.56386,300——
2020-09-29$356.03$382.76345,400——
2020-09-28$354.47$381.08367,800——
2020-09-25$352.96$379.46429,800——
2020-09-24$346.12$372.10399,200——
2020-09-23$345.46$371.39358,700——
2020-09-22$351.24$377.61543,000——
2020-09-21$351.73$378.13614,800——
2020-09-18$344.96$370.861,030,600——
2020-09-17$340.36$365.91572,900——
2020-09-16$344.47$370.33533,200——
2020-09-15$346.00$371.97485,900——
2020-09-14$342.37$368.07713,200——
2020-09-11$339.25$364.72529,200——
2020-09-10$342.53$368.24360,900——
2020-09-09$348.69$374.87431,200——
2020-09-08$339.64$365.14437,300——
2020-09-04$348.18$374.32544,700——
2020-09-03$360.46$387.52573,300——
2020-09-02$378.59$407.01576,700——
2020-09-01$377.56$405.90298,200——
2020-08-31$373.27$401.29381,700——
2020-08-28$373.68$401.73225,500——
2020-08-27$369.89$397.66259,700——
2020-08-26$371.60$399.50247,400——
2020-08-25$365.53$392.97289,900——
2020-08-24$363.99$391.32316,500——
2020-08-21$363.69$390.99413,800——
2020-08-20$368.74$396.42374,500——
2020-08-19$371.40$399.28558,100——
2020-08-18$366.20$393.69281,100——
2020-08-17$361.66$388.81536,900——
2020-08-14$356.41$383.17319,300——
2020-08-13$359.87$386.89359,700——
2020-08-12$354.77$380.56486,400——
2020-08-11$350.53$376.02689,000——
2020-08-10$354.31$380.07361,400——
2020-08-07$362.37$388.72503,700——
2020-08-06$372.72$399.82652,500——
2020-08-05$364.58$391.09447,600——
2020-08-04$364.35$390.84655,200——
2020-08-03$371.91$398.95398,800——
2020-07-31$375.98$403.32764,000——
2020-07-30$374.54$401.77760,100——
2020-07-29$383.02$410.87526,300——
2020-07-28$376.25$403.61651,200——
2020-07-27$394.00$422.65305,000——
2020-07-24$385.65$413.69273,400——
2020-07-23$384.98$412.97370,900——
2020-07-22$390.12$418.48291,000——
2020-07-21$389.05$417.34376,200——
2020-07-20$389.02$417.30449,100——
2020-07-17$379.62$407.22448,700——
2020-07-16$370.16$397.07320,400——
2020-07-15$376.25$403.61357,600——
2020-07-14$369.08$395.91356,300——
2020-07-13$363.87$390.33441,300——
2020-07-10$370.95$397.92343,900——
2020-07-09$375.14$402.42793,400——
2020-07-08$370.71$397.66787,200——
2020-07-07$352.61$378.25592,700——
2020-07-06$351.21$376.75502,200——
2020-07-02$342.13$367.01360,400——
2020-07-01$340.93$365.72408,200——
2020-06-30$333.82$358.09638,900——
2020-06-29$325.75$349.43360,100——
2020-06-26$332.20$356.35865,400——
2020-06-25$342.17$367.05501,400——
2020-06-24$328.36$352.23503,000——
2020-06-23$334.82$359.16367,900——
2020-06-22$337.55$362.09404,000——
2020-06-19$333.46$357.70906,000——
2020-06-18$330.07$354.07430,800——
2020-06-17$325.90$349.60385,500——
2020-06-16$322.90$346.38422,500——
2020-06-15$322.12$345.54434,500——
2020-06-12$320.95$344.29868,000——
2020-06-11$299.94$321.75723,600——
2020-06-10$331.27$355.36438,500——
2020-06-09$327.16$350.95464,800——
2020-06-08$331.09$355.16741,900——
2020-06-05$330.88$354.941,190,000——
2020-06-04$311.58$334.23726,800——
2020-06-03$318.58$341.74853,500——
2020-06-02$324.92$348.54693,300——
2020-06-01$335.37$359.75468,600——
2020-05-29$328.85$352.76800,500——
2020-05-28$322.68$346.14928,900——
2020-05-27$315.17$338.09937,500——
2020-05-26$326.17$349.89626,200——
2020-05-22$337.97$362.54356,500——
2020-05-21$333.35$357.59426,200——
2020-05-20$341.51$366.34469,400——
2020-05-19$337.53$362.07518,300——
2020-05-18$346.75$371.96444,100——
2020-05-15$341.22$366.03467,100——
2020-05-14$342.05$366.92379,700——
2020-05-13$335.62$359.29585,500——
2020-05-12$347.12$371.60579,900——
2020-05-11$347.25$371.74590,000——
2020-05-08$333.58$357.11414,200——
2020-05-07$334.10$357.67545,400——
2020-05-06$330.25$353.54338,900——
2020-05-05$337.34$361.13563,100——
2020-05-04$321.46$344.13335,100——
2020-05-01$319.94$342.51337,400——
2020-04-30$327.00$350.06771,600——
2020-04-29$334.70$358.31575,700——
2020-04-28$319.16$341.67916,900——
2020-04-27$331.61$355.00500,800——
2020-04-24$324.89$347.81535,900——
2020-04-23$317.44$339.83354,200——
2020-04-22$320.62$343.23640,100——
2020-04-21$311.32$333.28467,900——
2020-04-20$321.95$344.66621,300——
2020-04-17$317.18$339.55768,900——
2020-04-16$309.40$331.22660,700——
2020-04-15$309.62$331.46743,700——
2020-04-14$313.41$335.52701,000——
2020-04-13$309.52$331.35575,300——
2020-04-09$310.69$332.60941,600——
2020-04-08$297.18$318.14624,200——
2020-04-07$286.08$306.26752,400——
2020-04-06$302.49$323.83617,800——
2020-04-03$270.61$289.70841,400——
2020-04-02$286.99$307.23717,900——
2020-04-01$271.28$290.41997,100——
2020-03-31$288.96$309.34956,400——
2020-03-30$293.72$314.44580,600——
2020-03-27$275.74$295.19978,000——
2020-03-26$291.86$312.451,049,400——
2020-03-25$263.77$282.371,139,000——
2020-03-24$273.31$292.59991,800——
2020-03-23$231.55$247.881,412,100——
2020-03-20$243.07$260.211,663,900——
2020-03-19$237.35$254.091,195,800——
2020-03-18$224.65$240.501,384,800——
2020-03-17$257.60$275.771,291,000——
2020-03-16$246.40$263.781,661,700——
2020-03-13$283.40$303.391,536,000——
2020-03-12$256.69$274.801,793,400——
2020-03-11$262.58$281.101,233,500——
2020-03-10$274.51$293.871,593,500——
2020-03-09$257.85$276.041,232,600——
2020-03-06$285.84$306.001,049,700——
2020-03-05$300.89$322.11772,900——
2020-03-04$318.47$340.93836,500——
2020-03-03$308.65$330.42855,100——
2020-03-02$315.53$337.791,152,400——
2020-02-28$295.44$316.281,394,200——
2020-02-27$297.36$318.33968,400——
2020-02-26$305.61$327.17789,700——
2020-02-25$300.31$321.49851,000——
2020-02-24$303.53$324.941,127,300——
2020-02-21$309.08$330.881,101,800——
2020-02-20$321.71$344.40850,300——
2020-02-19$332.11$354.81514,700——
2020-02-18$327.09$349.44539,100——
2020-02-14$322.56$344.60568,900——
2020-02-13$313.40$334.82377,600——
2020-02-12$308.18$329.24384,200——
2020-02-11$303.57$324.32331,100——
2020-02-10$301.47$322.07348,900——
2020-02-07$297.83$318.18335,100——
2020-02-06$296.90$317.19489,900——
2020-02-05$295.18$315.35393,500——
2020-02-04$301.15$321.73479,400——
2020-02-03$292.65$312.65509,100——
2020-01-31$285.80$305.33784,300——
2020-01-30$292.77$312.78616,100——
2020-01-29$282.28$301.57489,600——
2020-01-28$278.17$297.18310,800——
2020-01-27$273.94$292.66460,200——
2020-01-24$276.11$294.98221,800——
2020-01-23$279.15$298.23284,200——
2020-01-22$279.23$298.31388,300——
2020-01-21$278.03$297.03477,000——
2020-01-17$279.07$298.14452,900——
2020-01-16$277.29$296.24366,400——
2020-01-15$269.74$288.17340,100——
2020-01-14$266.67$284.89395,600——
2020-01-13$271.99$290.58415,300——
2020-01-10$265.72$283.88339,100——
2020-01-09$267.83$286.13470,000——
2020-01-08$266.56$284.78528,700——
2020-01-07$262.41$280.34460,700——
2020-01-06$262.05$279.96450,900——
2020-01-03$260.75$278.57459,700——
2020-01-02$266.05$284.23543,300——