MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.620	64.620	64.620	64.620	64.464	0
2026-07-23	64.620	64.620	64.620	64.620	64.464	6
2026-07-22	65.020	65.020	65.020	65.020	64.863	0
2026-07-21	63.600	65.290	63.400	65.020	64.863	8
2026-07-20	74.850	74.850	74.850	74.850	74.669	0
2026-07-17	74.850	74.850	74.850	74.850	74.669	160
2026-07-16	73.280	73.570	73.220	73.570	73.392	11
2026-07-15	72.550	72.550	72.550	72.550	72.375	1,685
2026-07-14	70.070	70.700	70.070	70.210	70.040	1,935
2026-07-13	65.580	65.580	65.580	65.580	65.422	0
2026-07-10	65.580	65.580	65.580	65.580	65.422	0
2026-07-09	65.580	65.580	65.580	65.580	65.422	0
2026-07-08	65.580	65.580	65.580	65.580	65.422	0
2026-07-07	65.580	65.580	65.580	65.580	65.422	0
2026-07-06	65.580	65.580	65.580	65.580	65.422	0
2026-07-03	65.580	65.580	65.580	65.580	65.422	0
2026-07-02	65.580	65.580	65.580	65.580	65.422	0
2026-07-01	65.580	65.580	65.580	65.580	65.422	0
2026-06-30	65.580	65.580	65.580	65.580	65.422	0
2026-06-29	65.800	65.800	65.570	65.580	65.422	3,786
2026-06-26	66.350	66.350	65.340	65.340	65.182	3,723
2026-06-25	68.810	68.810	68.810	68.810	68.644	0
2026-06-24	68.810	68.810	68.810	68.810	68.644	0
2026-06-23	68.810	68.810	68.810	68.810	68.644	0
2026-06-22	68.810	68.810	68.810	68.810	68.644	0
2026-06-19	68.810	68.810	68.810	68.810	68.644	0
2026-06-18	68.580	68.810	68.580	68.810	68.644	1,013
2026-06-17	70.900	70.900	70.900	70.900	70.729	0
2026-06-16	70.900	70.900	70.900	70.900	70.729	13
2026-06-15	72.670	72.670	72.670	72.670	72.494	0
2026-06-12	72.670	72.670	72.670	72.670	72.494	0
2026-06-11	72.670	72.670	72.670	72.670	72.494	0
2026-06-10	72.670	72.670	72.670	72.670	72.494	0
2026-06-09	72.670	72.670	72.670	72.670	72.494	0
2026-06-08	72.670	72.670	72.670	72.670	72.494	0
2026-06-05	72.670	72.670	72.670	72.670	72.494	0
2026-06-03	72.670	72.670	72.670	72.670	72.494	0
2026-06-02	72.670	72.670	72.670	72.670	72.494	0
2026-06-01	72.390	72.670	72.390	72.670	72.494	115
2026-05-29	72.750	72.750	72.750	72.750	72.574	210
2026-05-28	66.510	66.510	66.510	66.510	66.349	0
2026-05-27	66.510	66.510	66.510	66.510	66.349	0
2026-05-26	66.510	66.510	66.510	66.510	66.349	0
2026-05-25	66.450	66.510	66.450	66.510	66.349	60
2026-05-22	65.610	65.610	65.610	65.610	65.452	0
2026-05-21	65.610	65.610	65.610	65.610	65.452	0
2026-05-20	65.610	65.610	65.610	65.610	65.452	0
2026-05-19	65.610	65.610	65.610	65.610	65.452	0
2026-05-18	65.610	65.610	65.610	65.610	65.452	0
2026-05-15	65.610	65.610	65.610	65.610	65.452	0
2026-05-14	65.390	65.610	65.390	65.610	65.452	2
2026-05-13	64.560	64.560	64.560	64.560	64.404	0
2026-05-12	64.560	64.560	64.560	64.560	64.246	36
2026-05-11	67.260	67.260	67.260	67.260	66.933	0
2026-05-08	67.260	67.260	67.260	67.260	66.933	0
2026-05-07	67.260	67.260	67.260	67.260	66.933	0
2026-05-06	67.260	67.260	67.260	67.260	66.933	0
2026-05-05	67.260	67.260	67.260	67.260	66.933	0
2026-05-04	67.260	67.260	67.260	67.260	66.933	0
2026-04-30	67.260	67.260	67.260	67.260	66.933	0

← NewerPage 2 of 3 · 126 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.