MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67.130 | 67.130 | 65.520 | 65.520 | 65.520 | 305 |
| 2026-10-15 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 299 |
| 2026-10-14 | 64.300 | 64.510 | 64.300 | 64.510 | 64.510 | 206 |
| 2026-10-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 5 |
| 2026-10-12 | 63.850 | 63.850 | 63.850 | 63.850 | 63.850 | 0 |
| 2026-10-09 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 380 |
| 2026-10-08 | 63.240 | 63.240 | 63.240 | 63.240 | 63.240 | 205 |
| 2026-10-07 | 61.440 | 61.440 | 61.440 | 61.440 | 61.440 | 0 |
| 2026-10-06 | 61.440 | 61.440 | 61.440 | 61.440 | 61.440 | 0 |
| 2026-10-05 | 61.440 | 61.440 | 61.440 | 61.440 | 61.440 | 100 |
| 2026-10-02 | 63.910 | 64.020 | 63.910 | 64.020 | 64.020 | 101 |
| 2026-10-01 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 0 |
| 2026-09-30 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 0 |
| 2026-09-29 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 0 |
| 2026-09-28 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 0 |
| 2026-09-25 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 0 |
| 2026-09-24 | 66.140 | 66.140 | 66.140 | 66.140 | 66.140 | 3 |
| 2026-09-23 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-22 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-21 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-18 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-17 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-16 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-15 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-14 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-11 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-10 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2026-09-09 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 90 |
| 2026-09-08 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2026-09-07 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2026-09-04 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2026-09-03 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2026-09-02 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 0 |
| 2026-09-01 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 2 |
| 2026-08-31 | 66.650 | 66.650 | 66.650 | 66.650 | 66.650 | 2 |
| 2026-08-28 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
| 2026-08-27 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
| 2026-08-26 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 830 |
| 2026-08-25 | 66.150 | 66.360 | 66.150 | 66.360 | 66.360 | 4 |
| 2026-08-24 | 66.650 | 66.710 | 66.290 | 66.710 | 66.710 | 1,363 |
| 2026-08-21 | 65.810 | 65.810 | 65.810 | 65.810 | 65.810 | 0 |
| 2026-08-20 | 65.810 | 65.810 | 65.810 | 65.810 | 65.810 | 0 |
| 2026-08-19 | 65.810 | 65.810 | 65.810 | 65.810 | 65.810 | 0 |
| 2026-08-18 | 65.810 | 65.810 | 65.810 | 65.810 | 65.810 | 0 |
| 2026-08-17 | 65.810 | 65.810 | 65.810 | 65.810 | 65.810 | 3 |
| 2026-08-14 | 66.230 | 66.230 | 66.230 | 66.230 | 66.230 | 0 |
| 2026-08-13 | 66.230 | 66.230 | 66.230 | 66.230 | 66.230 | 0 |
| 2026-08-12 | 66.230 | 66.230 | 66.230 | 66.230 | 66.064 | 0 |
| 2026-08-11 | 66.230 | 66.230 | 66.230 | 66.230 | 66.064 | 0 |
| 2026-08-10 | 66.230 | 66.230 | 66.230 | 66.230 | 66.064 | 0 |
| 2026-08-07 | 66.230 | 66.230 | 66.230 | 66.230 | 66.070 | 0 |
| 2026-08-06 | 66.230 | 66.230 | 66.230 | 66.230 | 66.070 | 0 |
| 2026-08-05 | 66.230 | 66.230 | 66.230 | 66.230 | 66.070 | 50 |
| 2026-08-04 | 66.550 | 67.130 | 66.550 | 67.130 | 66.968 | 400 |
| 2026-08-03 | 66.380 | 66.450 | 66.220 | 66.220 | 66.060 | 957 |
| 2026-07-31 | 66.300 | 66.300 | 66.300 | 66.300 | 66.140 | 0 |
| 2026-07-30 | 66.300 | 66.300 | 66.300 | 66.300 | 66.140 | 166 |
| 2026-07-29 | 67.480 | 67.480 | 67.480 | 67.480 | 67.317 | 0 |
| 2026-07-28 | 67.480 | 67.480 | 67.480 | 67.480 | 67.317 | 2 |
| 2026-07-27 | 64.620 | 64.620 | 64.620 | 64.620 | 64.464 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1600 USD |
| 2026-05-13 | 0.1585 USD |
| 2026-02-11 | 0.1639 USD |
| 2025-11-12 | 0.1479 USD |
| 2025-08-13 | 0.1513 USD |
| 2025-05-14 | 0.1575 USD |
| 2025-02-12 | 0.1602 USD |
| 2024-11-12 | 0.1491 USD |
| 2024-08-14 | 0.1383 USD |
| 2024-05-15 | 0.1288 USD |
| 2024-02-14 | 0.1220 USD |
| 2023-11-07 | 0.1044 USD |
| 2023-08-09 | 0.2054 USD |
| 2023-05-10 | 0.1068 USD |
| 2023-02-15 | 0.1105 USD |
| 2022-11-09 | 1.6232 USD |
| 2022-11-08 | 12.0775 USD |
| 2022-08-11 | 1.6250 USD |
| 2022-08-10 | 12.0913 USD |
| 2022-05-12 | 1.2418 USD |
| 2022-05-11 | 9.2395 USD |
| 2022-02-17 | 1.3123 USD |
| 2022-02-16 | 9.7644 USD |
| 2021-11-10 | 1.4603 USD |
| 2021-11-09 | 10.8649 USD |
| 2021-08-12 | 1.3408 USD |
| 2021-08-11 | 9.9769 USD |
| 2021-05-13 | 1.0068 USD |
| 2021-05-12 | 7.4914 USD |
| 2021-02-18 | 1.0885 USD |
| 2021-02-17 | 8.0995 USD |
| 2020-11-12 | 1.0293 USD |
| 2020-11-11 | 7.6725 USD |
| 2020-08-13 | 1.0668 USD |
| 2020-08-12 | 7.8650 USD |
| 2020-05-14 | 0.9467 USD |
| 2020-05-13 | 6.8987 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.