MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	60.850	60.850	60.850	60.850	59.271	0
2023-09-04	60.850	60.850	60.850	60.850	59.271	0
2023-09-01	60.850	60.850	60.850	60.850	59.271	0
2023-08-31	60.990	60.990	60.850	60.850	59.271	202
2023-08-30	60.250	60.250	60.250	60.250	58.686	8
2023-08-29	59.110	59.110	59.110	59.110	57.576	132
2023-08-28	59.000	59.000	59.000	59.000	57.469	0
2023-08-25	61.390	61.390	59.000	59.000	57.469	403
2023-08-24	60.480	60.480	60.480	60.480	58.910	0
2023-08-23	60.480	60.480	60.480	60.480	58.910	0
2023-08-22	60.480	60.480	60.480	60.480	58.910	0
2023-08-21	60.480	60.480	60.480	60.480	58.910	0
2023-08-18	60.480	60.480	60.480	60.480	58.910	0
2023-08-17	60.480	60.480	60.480	60.480	58.910	0
2023-08-16	60.480	60.480	60.480	60.480	58.910	0
2023-08-15	60.480	60.480	60.480	60.480	58.910	0
2023-08-14	60.480	60.480	60.480	60.480	58.910	0
2023-08-11	60.480	60.480	60.480	60.480	58.910	0
2023-08-10	60.480	60.480	60.480	60.480	58.910	0
2023-08-09	60.480	60.480	60.480	60.480	58.910	0
2023-08-08	60.480	60.480	60.480	60.480	58.710	0
2023-08-07	60.480	60.480	60.480	60.480	58.710	0
2023-08-04	60.480	60.480	60.480	60.480	58.710	0
2023-08-03	60.480	60.480	60.480	60.480	58.710	1
2023-08-02	59.740	59.740	59.740	59.740	57.992	0
2023-08-01	59.740	59.740	59.740	59.740	57.992	0
2023-07-31	59.740	59.740	59.740	59.740	57.992	0
2023-07-28	59.740	59.740	59.740	59.740	57.992	0
2023-07-27	59.740	59.740	59.740	59.740	57.992	0
2023-07-26	60.000	60.000	59.740	59.740	57.992	11
2023-07-25	56.820	58.750	56.820	58.750	57.031	3,201
2023-07-24	54.470	54.520	54.470	54.520	52.925	22
2023-07-21	54.900	54.900	54.900	54.900	53.294	0
2023-07-20	54.900	54.900	54.900	54.900	53.294	181
2023-07-19	54.890	55.450	54.890	55.450	53.827	126
2023-07-18	54.470	54.470	54.470	54.470	52.876	0
2023-07-17	54.470	54.470	54.470	54.470	52.876	1
2023-07-14	54.440	54.440	54.440	54.440	52.847	58
2023-07-13	54.550	54.550	54.550	54.550	52.954	0
2023-07-12	54.550	54.550	54.550	54.550	52.954	1
2023-07-11	53.290	53.890	53.290	53.890	52.313	166
2023-07-10	51.500	51.500	51.500	51.500	49.993	0
2023-07-07	51.500	51.500	51.500	51.500	49.993	0
2023-07-06	51.500	51.500	51.500	51.500	49.993	0
2023-07-05	51.500	51.500	51.500	51.500	49.993	0
2023-07-04	51.500	51.500	51.500	51.500	49.993	0
2023-07-03	51.500	51.500	51.500	51.500	49.993	0
2023-06-30	51.350	51.550	51.350	51.500	49.993	212
2023-06-29	50.970	50.970	50.970	50.970	49.479	6
2023-06-28	51.050	51.050	51.050	51.050	49.556	0
2023-06-27	51.050	51.050	51.050	51.050	49.556	0
2023-06-26	51.050	51.050	51.050	51.050	49.556	0
2023-06-23	51.050	51.050	51.050	51.050	49.556	2
2023-06-22	51.580	51.580	51.580	51.580	50.071	0
2023-06-21	51.580	51.580	51.580	51.580	50.071	1
2023-06-20	51.300	51.630	51.300	51.630	50.119	969
2023-06-19	52.950	52.950	52.950	52.950	51.401	0
2023-06-16	52.950	52.960	52.950	52.950	51.401	3
2023-06-15	53.080	53.160	53.040	53.150	51.595	5,149
2023-06-14	52.470	53.450	52.470	53.190	51.634	41

← NewerPage 14 of 21 · 1,254 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.