MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	58.190	58.190	58.190	58.190	56.791	0
2023-11-30	58.190	58.190	58.190	58.190	56.791	0
2023-11-29	58.190	58.190	58.190	58.190	56.791	0
2023-11-28	58.400	58.400	58.190	58.190	56.791	2,000
2023-11-27	58.860	58.860	58.860	58.860	57.445	20
2023-11-24	58.940	58.940	58.940	58.940	57.523	0
2023-11-23	58.940	58.940	58.940	58.940	57.523	0
2023-11-22	58.940	58.940	58.940	58.940	57.523	9
2023-11-21	58.170	58.170	58.170	58.170	56.772	0
2023-11-20	58.170	58.170	58.170	58.170	56.772	0
2023-11-17	58.170	58.170	58.170	58.170	56.772	18
2023-11-16	57.990	58.020	57.990	58.020	56.625	34
2023-11-14	56.610	56.610	56.610	56.610	55.249	0
2023-11-13	56.610	56.610	56.610	56.610	55.249	90
2023-11-10	56.500	56.670	56.500	56.670	55.308	66
2023-11-09	55.260	55.260	55.260	55.260	53.932	0
2023-11-08	55.260	55.260	55.260	55.260	53.932	0
2023-11-07	55.450	55.980	55.260	55.260	53.932	3,602
2023-11-06	53.180	53.180	53.180	53.180	51.800	0
2023-11-03	53.180	53.180	53.180	53.180	51.800	0
2023-11-01	53.180	53.180	53.180	53.180	51.800	1
2023-10-31	54.180	54.530	54.180	54.530	53.115	32
2023-10-30	55.020	55.020	55.020	55.020	53.592	0
2023-10-27	55.020	55.020	55.020	55.020	53.592	0
2023-10-26	55.020	55.020	55.020	55.020	53.592	1
2023-10-25	55.260	55.260	54.600	54.600	53.183	2
2023-10-24	55.740	55.740	55.110	55.410	53.972	274
2023-10-23	56.260	56.260	55.610	55.610	54.167	386
2023-10-20	56.930	56.930	56.420	56.420	54.956	2
2023-10-19	58.010	58.010	57.540	57.540	56.047	793
2023-10-18	58.500	58.500	58.500	58.500	56.982	1
2023-10-17	59.160	59.160	59.160	59.160	57.625	0
2023-10-16	59.160	59.160	59.160	59.160	57.625	1
2023-10-13	59.530	59.530	59.010	59.010	57.479	2
2023-10-11	60.190	60.190	60.190	60.190	58.628	0
2023-10-10	60.190	60.190	60.190	60.190	58.628	0
2023-10-09	60.190	60.190	60.190	60.190	58.628	1
2023-10-06	58.190	58.190	58.190	58.190	56.680	0
2023-10-05	58.190	58.190	58.190	58.190	56.680	0
2023-10-04	58.310	58.490	58.190	58.190	56.680	19
2023-10-03	58.050	58.050	58.050	58.050	56.543	1
2023-10-02	58.050	58.130	58.020	58.130	56.621	397
2023-09-29	59.440	59.440	58.640	58.640	57.118	2
2023-09-28	58.990	58.990	58.990	58.990	57.459	0
2023-09-27	58.990	58.990	58.990	58.990	57.459	1
2023-09-26	59.090	59.090	59.090	59.090	57.556	1
2023-09-25	57.740	57.740	57.740	57.740	56.241	1
2023-09-22	57.220	57.800	57.220	57.800	56.300	2
2023-09-21	58.570	58.570	58.040	58.040	56.534	32
2023-09-20	59.450	59.450	59.450	59.450	57.907	1
2023-09-19	59.700	59.700	59.700	59.700	58.151	85
2023-09-18	58.900	58.900	58.790	58.800	57.274	14
2023-09-15	59.100	59.100	59.100	59.100	57.566	1
2023-09-14	58.830	58.830	58.830	58.830	57.303	100
2023-09-13	59.940	59.940	59.940	59.940	58.384	125
2023-09-12	59.550	59.550	59.550	59.550	58.004	100
2023-09-11	60.720	60.720	60.720	60.720	59.144	0
2023-09-08	60.720	60.720	60.720	60.720	59.144	35
2023-09-06	60.850	60.850	60.850	60.850	59.271	0
2023-09-05	60.850	60.850	60.850	60.850	59.271	0

← NewerPage 13 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.