MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	63.600	63.600	63.330	63.540	62.130	116,870
2024-02-29	63.790	63.790	63.790	63.790	62.374	720
2024-02-28	63.840	63.840	63.840	63.840	62.423	1,610
2024-02-27	62.880	62.880	62.880	62.880	61.485	1,160
2024-02-26	64.270	64.270	64.270	64.270	62.844	0
2024-02-23	64.270	64.270	64.270	64.270	62.844	1,130
2024-02-22	61.830	61.830	61.830	61.830	60.458	0
2024-02-21	62.150	62.150	61.830	61.830	60.458	1,011
2024-02-20	62.580	62.580	62.580	62.580	61.191	2,250
2024-02-19	64.880	64.880	64.880	64.880	63.440	0
2024-02-16	64.840	64.880	64.840	64.880	63.440	311
2024-02-15	64.600	64.600	64.600	64.600	63.166	0
2024-02-14	64.580	64.600	64.580	64.600	63.166	2,311
2024-02-09	66.710	66.710	66.710	66.710	65.106	0
2024-02-08	66.710	66.710	66.710	66.710	65.106	0
2024-02-07	65.560	66.710	65.560	66.710	65.106	2
2024-02-06	65.730	65.730	65.730	65.730	64.150	710
2024-02-05	66.550	66.550	66.550	66.550	64.950	610
2024-02-02	66.990	66.990	66.990	66.990	65.380	1,810
2024-02-01	66.690	66.690	66.690	66.690	65.087	1,540
2024-01-31	67.060	68.000	67.060	68.000	66.365	2,030
2024-01-30	67.930	67.930	67.930	67.930	66.297	8,460
2024-01-29	61.620	61.620	61.620	61.620	60.139	0
2024-01-26	61.740	61.740	61.320	61.620	60.139	81,371
2024-01-25	63.600	63.600	63.600	63.600	62.071	0
2024-01-24	63.600	63.600	63.600	63.600	62.071	0
2024-01-23	63.600	63.600	63.600	63.600	62.071	1
2024-01-22	64.140	64.200	64.140	64.140	62.598	33
2024-01-19	62.400	62.400	62.400	62.400	60.900	1
2024-01-18	60.240	60.240	60.240	60.240	58.792	0
2024-01-17	60.240	60.240	60.240	60.240	58.792	80
2024-01-16	61.980	61.980	61.980	61.980	60.490	0
2024-01-15	61.980	61.980	61.980	61.980	60.490	0
2024-01-12	61.980	61.980	61.980	61.980	60.490	0
2024-01-11	61.980	61.980	61.980	61.980	60.490	0
2024-01-10	61.980	61.980	61.980	61.980	60.490	0
2024-01-09	61.980	61.980	61.980	61.980	60.490	0
2024-01-08	61.980	61.980	61.980	61.980	60.490	0
2024-01-05	61.980	61.980	61.980	61.980	60.490	0
2024-01-04	61.980	61.980	61.980	61.980	60.490	30
2024-01-03	61.020	61.520	61.020	61.520	60.041	5
2024-01-02	63.000	63.000	63.000	63.000	61.486	0
2023-12-28	63.000	63.000	63.000	63.000	61.486	80
2023-12-27	58.920	58.920	58.920	58.920	57.504	0
2023-12-26	58.920	58.920	58.920	58.920	57.504	0
2023-12-22	58.920	58.920	58.920	58.920	57.504	0
2023-12-21	58.920	58.920	58.920	58.920	57.504	0
2023-12-20	58.920	58.920	58.920	58.920	57.504	0
2023-12-19	58.920	58.920	58.920	58.920	57.504	0
2023-12-18	58.920	58.920	58.920	58.920	57.504	32
2023-12-15	60.430	60.430	60.430	60.430	58.977	0
2023-12-14	60.430	60.430	60.430	60.430	58.977	0
2023-12-13	59.570	60.430	59.570	60.430	58.977	2,168
2023-12-12	56.900	56.900	56.900	56.900	55.532	0
2023-12-11	56.900	56.900	56.900	56.900	55.532	0
2023-12-08	56.900	56.900	56.900	56.900	55.532	0
2023-12-07	56.900	56.900	56.900	56.900	55.532	1,800
2023-12-06	58.180	58.180	58.180	58.180	56.781	21
2023-12-05	58.950	58.950	58.950	58.950	57.533	0
2023-12-04	58.950	58.950	58.950	58.950	57.533	39

← NewerPage 12 of 21 · 1,253 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.