MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	64.540	64.540	64.370	64.370	62.361	12
2023-03-14	64.950	64.950	64.950	64.950	62.923	832
2023-03-13	62.900	63.170	62.900	63.020	61.054	54
2023-03-10	62.040	62.620	62.040	62.620	60.666	2,036
2023-03-09	62.210	62.210	62.210	62.210	60.269	0
2023-03-08	61.960	62.210	61.960	62.210	60.269	83
2023-03-07	63.990	64.220	63.990	64.220	62.216	2
2023-03-06	60.250	60.250	60.250	60.250	58.370	0
2023-03-03	60.250	60.250	60.250	60.250	58.370	0
2023-03-02	60.250	60.250	60.250	60.250	58.370	44
2023-03-01	60.650	60.650	60.650	60.650	58.758	1
2023-02-28	61.420	61.420	61.420	61.420	59.504	0
2023-02-27	61.420	61.420	61.420	61.420	59.504	0
2023-02-24	61.420	61.420	61.420	61.420	59.504	0
2023-02-23	61.360	61.420	61.300	61.420	59.504	6,622
2023-02-22	61.380	61.470	61.350	61.440	59.523	166
2023-02-17	63.910	63.960	63.840	63.900	61.906	36
2023-02-16	66.340	66.480	66.060	66.060	63.999	208
2023-02-15	65.650	66.690	65.650	66.690	64.609	76
2023-02-14	66.370	66.380	66.370	66.380	64.202	46
2023-02-13	64.960	66.300	64.960	66.300	64.124	106
2023-02-10	64.850	64.960	64.850	64.960	62.828	30
2023-02-09	66.980	66.980	66.980	66.980	64.782	53
2023-02-08	65.730	65.730	65.380	65.380	63.235	11
2023-02-07	64.940	66.330	64.940	66.330	64.153	74
2023-02-06	64.940	64.940	64.940	64.940	62.809	106
2023-02-03	65.550	65.740	65.520	65.650	63.496	68
2023-02-02	64.540	64.700	64.540	64.700	62.577	2,034
2023-02-01	63.660	63.660	63.660	63.660	61.571	3
2023-01-31	58.970	60.540	58.970	60.540	58.553	20
2023-01-30	60.840	60.840	59.240	59.240	57.296	53
2023-01-27	60.880	60.880	60.570	60.600	58.611	92
2023-01-26	58.930	58.930	58.930	58.930	56.996	3
2023-01-25	58.830	58.830	58.830	58.830	56.900	141
2023-01-24	58.920	60.820	58.920	60.660	58.669	1,659
2023-01-23	60.670	60.700	60.670	60.700	58.708	585
2023-01-20	60.640	60.640	60.640	60.640	58.650	48
2023-01-19	58.720	58.720	58.540	58.540	56.619	82
2023-01-18	58.440	59.420	58.440	59.420	57.470	118
2023-01-17	59.200	59.200	59.140	59.140	57.199	5
2023-01-16	58.180	58.180	58.180	58.180	56.271	0
2023-01-13	58.180	58.180	58.180	58.180	56.271	7
2023-01-12	58.420	58.630	58.420	58.630	56.706	2,148
2023-01-11	59.000	59.000	59.000	59.000	57.064	149
2023-01-10	57.430	57.430	57.430	57.430	55.545	121
2023-01-09	56.320	57.510	56.320	57.500	55.613	60
2023-01-06	56.160	56.320	56.160	56.320	54.472	69
2023-01-05	56.250	56.250	56.250	56.250	54.404	73
2023-01-04	58.630	58.630	58.630	58.630	56.706	9
2023-01-03	56.940	56.940	56.940	56.940	55.072	106
2023-01-02	56.220	56.220	56.220	56.220	54.375	0
2022-12-29	56.380	56.380	56.220	56.220	54.375	27
2022-12-28	54.600	54.750	54.500	54.500	52.712	5
2022-12-27	55.400	55.400	55.400	55.400	53.582	62
2022-12-26	54.700	54.700	54.700	54.700	52.905	0
2022-12-23	54.220	54.700	54.220	54.700	52.905	122
2022-12-22	54.160	54.220	54.160	54.220	52.441	48
2022-12-21	55.440	55.440	55.440	55.440	53.621	4
2022-12-20	54.500	54.500	54.270	54.340	52.557	50
2022-12-19	55.490	55.490	55.490	55.490	53.669	9

← NewerPage 16 of 21 · 1,248 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.