MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 69.940 | 69.940 | 69.940 | 69.940 | 68.684 | 2 |
| 2024-08-20 | 69.940 | 69.940 | 69.940 | 69.940 | 68.684 | 0 |
| 2024-08-19 | 69.940 | 69.940 | 69.940 | 69.940 | 68.684 | 0 |
| 2024-08-16 | 69.650 | 69.940 | 69.650 | 69.940 | 68.684 | 1,231 |
| 2024-08-15 | 69.000 | 70.170 | 69.000 | 70.170 | 68.910 | 454 |
| 2024-08-14 | 69.020 | 70.280 | 68.830 | 68.830 | 67.594 | 3,937 |
| 2024-08-13 | 66.900 | 66.900 | 66.900 | 66.900 | 65.563 | 0 |
| 2024-08-12 | 66.900 | 66.900 | 66.900 | 66.900 | 65.563 | 1 |
| 2024-08-09 | 68.250 | 68.250 | 67.060 | 67.060 | 65.720 | 11 |
| 2024-08-08 | 68.040 | 68.040 | 68.040 | 68.040 | 66.680 | 0 |
| 2024-08-07 | 68.040 | 68.040 | 68.040 | 68.040 | 66.680 | 0 |
| 2024-08-06 | 68.040 | 68.040 | 68.040 | 68.040 | 66.680 | 8 |
| 2024-08-05 | 69.920 | 69.920 | 69.920 | 69.920 | 68.523 | 0 |
| 2024-08-02 | 69.920 | 69.920 | 69.920 | 69.920 | 68.523 | 0 |
| 2024-08-01 | 69.920 | 69.920 | 69.920 | 69.920 | 68.523 | 0 |
| 2024-07-31 | 69.920 | 69.920 | 69.920 | 69.920 | 68.523 | 6 |
| 2024-07-30 | 69.770 | 69.770 | 69.770 | 69.770 | 68.376 | 0 |
| 2024-07-29 | 69.770 | 69.770 | 69.770 | 69.770 | 68.376 | 0 |
| 2024-07-26 | 67.890 | 69.900 | 67.890 | 69.770 | 68.376 | 21 |
| 2024-07-25 | 69.280 | 69.280 | 69.280 | 69.280 | 67.895 | 0 |
| 2024-07-24 | 69.280 | 69.280 | 69.280 | 69.280 | 67.895 | 0 |
| 2024-07-23 | 65.380 | 69.280 | 65.380 | 69.280 | 67.895 | 12 |
| 2024-07-22 | 63.610 | 63.780 | 63.610 | 63.780 | 62.505 | 2,000 |
| 2024-07-19 | 63.100 | 63.100 | 63.100 | 63.100 | 61.839 | 1 |
| 2024-07-18 | 63.040 | 63.040 | 63.040 | 63.040 | 61.780 | 0 |
| 2024-07-17 | 63.040 | 63.040 | 63.040 | 63.040 | 61.780 | 1,215 |
| 2024-07-16 | 63.000 | 63.080 | 62.800 | 63.040 | 61.780 | 1,215 |
| 2024-07-15 | 61.040 | 61.040 | 61.040 | 61.040 | 59.820 | 0 |
| 2024-07-12 | 61.040 | 61.040 | 61.040 | 61.040 | 59.820 | 0 |
| 2024-07-11 | 60.820 | 61.040 | 60.820 | 61.040 | 59.820 | 2,000 |
| 2024-07-10 | 60.000 | 60.000 | 60.000 | 60.000 | 58.801 | 5 |
| 2024-07-09 | 60.380 | 60.560 | 60.350 | 60.560 | 59.350 | 667 |
| 2024-07-08 | 63.130 | 63.130 | 63.130 | 63.130 | 61.868 | 0 |
| 2024-07-05 | 63.130 | 63.130 | 63.130 | 63.130 | 61.868 | 0 |
| 2024-07-04 | 63.130 | 63.130 | 63.130 | 63.130 | 61.868 | 0 |
| 2024-07-03 | 63.130 | 63.130 | 63.130 | 63.130 | 61.868 | 1 |
| 2024-07-02 | 63.000 | 63.000 | 63.000 | 63.000 | 61.741 | 1 |
| 2024-07-01 | 61.170 | 61.170 | 61.170 | 61.170 | 59.948 | 0 |
| 2024-06-28 | 61.270 | 61.270 | 61.070 | 61.170 | 59.948 | 569 |
| 2024-06-27 | 60.980 | 60.980 | 60.980 | 60.980 | 59.761 | 3 |
| 2024-06-26 | 60.980 | 60.980 | 60.980 | 60.980 | 59.761 | 2 |
| 2024-06-25 | 60.650 | 60.660 | 60.650 | 60.660 | 59.448 | 77 |
| 2024-06-24 | 60.120 | 60.120 | 60.120 | 60.120 | 58.919 | 0 |
| 2024-06-21 | 60.060 | 60.210 | 60.060 | 60.120 | 58.919 | 1,096 |
| 2024-06-20 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-19 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-18 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-17 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-14 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-13 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-12 | 58.930 | 58.930 | 58.930 | 58.930 | 57.752 | 0 |
| 2024-06-11 | 59.010 | 59.010 | 58.930 | 58.930 | 57.752 | 10 |
| 2024-06-10 | 59.150 | 59.150 | 59.150 | 59.150 | 57.968 | 42 |
| 2024-06-07 | 59.900 | 59.900 | 59.900 | 59.900 | 58.703 | 0 |
| 2024-06-06 | 59.900 | 59.900 | 59.900 | 59.900 | 58.703 | 0 |
| 2024-06-05 | 59.460 | 59.900 | 59.460 | 59.900 | 58.703 | 8 |
| 2024-06-04 | 59.360 | 59.580 | 59.360 | 59.580 | 58.389 | 37,430 |
| 2024-06-03 | 58.010 | 58.400 | 58.010 | 58.320 | 57.155 | 3,200 |
| 2024-05-31 | 57.660 | 57.660 | 57.660 | 57.660 | 56.508 | 0 |
| 2024-05-29 | 57.660 | 57.660 | 57.660 | 57.660 | 56.508 | 0 |
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.