MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 57.660 | 57.660 | 57.660 | 57.660 | 56.508 | 0 |
| 2024-05-27 | 57.660 | 57.660 | 57.660 | 57.660 | 56.508 | 0 |
| 2024-05-24 | 57.460 | 57.660 | 57.460 | 57.660 | 56.508 | 710 |
| 2024-05-23 | 58.460 | 58.460 | 58.460 | 58.460 | 57.292 | 19 |
| 2024-05-22 | 58.870 | 58.870 | 58.710 | 58.710 | 57.537 | 61 |
| 2024-05-21 | 58.800 | 58.800 | 58.800 | 58.800 | 57.625 | 0 |
| 2024-05-20 | 58.910 | 58.910 | 58.800 | 58.800 | 57.625 | 33 |
| 2024-05-17 | 57.180 | 57.180 | 57.180 | 57.180 | 56.037 | 0 |
| 2024-05-16 | 57.180 | 57.180 | 57.180 | 57.180 | 56.037 | 18 |
| 2024-05-15 | 57.180 | 57.180 | 57.180 | 57.180 | 56.037 | 0 |
| 2024-05-14 | 57.180 | 57.180 | 57.180 | 57.180 | 55.911 | 0 |
| 2024-05-13 | 57.180 | 57.180 | 57.180 | 57.180 | 55.911 | 22 |
| 2024-05-10 | 56.700 | 57.000 | 56.570 | 57.000 | 55.735 | 794 |
| 2024-05-09 | 56.440 | 56.440 | 56.440 | 56.440 | 55.187 | 1 |
| 2024-05-08 | 54.730 | 54.900 | 54.730 | 54.900 | 53.682 | 660 |
| 2024-05-07 | 53.900 | 53.900 | 53.900 | 53.900 | 52.704 | 0 |
| 2024-05-06 | 53.900 | 53.900 | 53.900 | 53.900 | 52.704 | 0 |
| 2024-05-03 | 53.900 | 53.900 | 53.900 | 53.900 | 52.704 | 10 |
| 2024-05-02 | 54.040 | 54.370 | 54.040 | 54.370 | 53.163 | 2 |
| 2024-04-30 | 55.130 | 55.130 | 55.130 | 55.130 | 53.907 | 0 |
| 2024-04-29 | 55.950 | 56.120 | 55.130 | 55.130 | 53.907 | 150 |
| 2024-04-26 | 54.700 | 54.950 | 54.700 | 54.900 | 53.682 | 48 |
| 2024-04-25 | 55.040 | 55.130 | 55.040 | 55.130 | 53.907 | 259 |
| 2024-04-24 | 53.250 | 54.840 | 52.900 | 54.750 | 53.535 | 1,256 |
| 2024-04-23 | 57.800 | 57.800 | 51.420 | 51.580 | 50.435 | 3,317 |
| 2024-04-22 | 60.600 | 60.600 | 60.600 | 60.600 | 59.255 | 0 |
| 2024-04-19 | 60.600 | 60.600 | 60.600 | 60.600 | 59.255 | 0 |
| 2024-04-18 | 60.600 | 60.600 | 60.600 | 60.600 | 59.255 | 83 |
| 2024-04-17 | 61.380 | 61.380 | 61.380 | 61.380 | 60.018 | 276 |
| 2024-04-16 | 60.580 | 60.580 | 60.580 | 60.580 | 59.236 | 0 |
| 2024-04-15 | 60.630 | 60.630 | 60.580 | 60.580 | 59.236 | 247 |
| 2024-04-12 | 61.240 | 61.240 | 61.240 | 61.240 | 59.881 | 25 |
| 2024-04-11 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-04-10 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-04-09 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-04-08 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-04-05 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 24 |
| 2024-04-04 | 62.280 | 62.280 | 62.280 | 62.280 | 60.898 | 0 |
| 2024-04-03 | 62.280 | 62.280 | 62.280 | 62.280 | 60.898 | 1 |
| 2024-04-02 | 63.000 | 63.000 | 63.000 | 63.000 | 61.602 | 160 |
| 2024-04-01 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-03-28 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-03-27 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 0 |
| 2024-03-26 | 62.400 | 62.400 | 62.400 | 62.400 | 61.015 | 1 |
| 2024-03-25 | 64.080 | 64.080 | 64.080 | 64.080 | 62.658 | 0 |
| 2024-03-22 | 64.080 | 64.080 | 64.080 | 64.080 | 62.658 | 0 |
| 2024-03-21 | 64.080 | 64.080 | 64.080 | 64.080 | 62.658 | 22 |
| 2024-03-20 | 63.810 | 63.810 | 63.810 | 63.810 | 62.394 | 16 |
| 2024-03-19 | 63.580 | 64.470 | 63.580 | 64.470 | 63.039 | 6 |
| 2024-03-18 | 62.380 | 62.380 | 62.380 | 62.380 | 60.996 | 161 |
| 2024-03-15 | 63.780 | 63.780 | 63.780 | 63.780 | 62.365 | 0 |
| 2024-03-14 | 63.780 | 63.780 | 63.780 | 63.780 | 62.365 | 0 |
| 2024-03-13 | 63.780 | 63.780 | 63.780 | 63.780 | 62.365 | 193 |
| 2024-03-12 | 62.280 | 62.280 | 62.280 | 62.280 | 60.898 | 0 |
| 2024-03-11 | 62.280 | 62.280 | 62.280 | 62.280 | 60.898 | 0 |
| 2024-03-08 | 62.280 | 62.280 | 62.280 | 62.280 | 60.898 | 162 |
| 2024-03-07 | 61.620 | 61.620 | 61.620 | 61.620 | 60.253 | 0 |
| 2024-03-06 | 61.620 | 61.620 | 61.620 | 61.620 | 60.253 | 4 |
| 2024-03-05 | 63.120 | 63.120 | 63.120 | 63.120 | 61.719 | 4 |
| 2024-03-04 | 63.600 | 63.600 | 63.600 | 63.600 | 62.189 | 5 |
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.