MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	67.260	67.260	67.260	67.260	66.933	1
2026-04-28	63.700	63.700	63.700	63.700	63.390	0
2026-04-27	63.700	63.700	63.700	63.700	63.390	0
2026-04-24	63.700	63.700	63.700	63.700	63.390	0
2026-04-23	63.700	63.700	63.700	63.700	63.390	0
2026-04-22	63.700	63.700	63.700	63.700	63.390	0
2026-04-20	63.700	63.700	63.700	63.700	63.390	0
2026-04-17	63.700	63.700	63.700	63.700	63.390	0
2026-04-16	63.700	63.700	63.700	63.700	63.390	1
2026-04-15	61.550	61.550	61.550	61.550	61.251	100
2026-04-14	61.550	61.550	61.550	61.550	61.251	2
2026-04-13	61.550	61.550	61.550	61.550	61.251	0
2026-04-10	61.000	61.550	61.000	61.550	61.251	6
2026-04-09	63.650	63.650	63.650	63.650	63.340	44
2026-04-08	62.770	62.770	62.770	62.770	62.465	0
2026-04-07	62.770	62.770	62.770	62.770	62.465	0
2026-04-06	62.770	62.770	62.770	62.770	62.465	0
2026-04-02	62.770	62.770	62.770	62.770	62.465	0
2026-04-01	62.000	62.770	62.000	62.770	62.465	2
2026-03-31	64.490	64.490	64.490	64.490	64.176	0
2026-03-30	64.490	64.490	64.490	64.490	64.176	0
2026-03-27	64.490	64.490	64.490	64.490	64.176	0
2026-03-26	64.490	64.490	64.490	64.490	64.176	0
2026-03-25	64.490	64.490	64.490	64.490	64.176	50
2026-03-24	65.830	65.830	65.830	65.830	65.510	0
2026-03-23	65.830	65.830	65.830	65.830	65.510	0
2026-03-20	65.830	65.830	65.830	65.830	65.510	0
2026-03-19	65.830	65.830	65.830	65.830	65.510	0
2026-03-18	65.830	65.830	65.830	65.830	65.510	15
2026-03-17	64.910	64.910	64.910	64.910	64.594	0
2026-03-16	64.910	64.910	64.910	64.910	64.594	0
2026-03-13	64.910	64.910	64.910	64.910	64.594	0
2026-03-12	64.910	64.910	64.910	64.910	64.594	0
2026-03-11	64.910	64.910	64.910	64.910	64.594	0
2026-03-10	64.910	64.910	64.910	64.910	64.594	1
2026-03-09	66.450	66.450	66.450	66.450	66.127	1
2026-03-06	67.770	67.770	67.770	67.770	67.440	0
2026-03-05	67.840	67.840	67.770	67.770	67.440	379
2026-03-04	67.770	67.770	67.770	67.770	67.440	0
2026-03-03	67.770	67.770	67.770	67.770	67.440	2
2026-03-02	66.090	66.090	66.090	66.090	65.768	30
2026-02-27	65.000	65.000	65.000	65.000	64.684	0
2026-02-26	65.000	65.000	65.000	65.000	64.684	0
2026-02-25	65.000	65.000	65.000	65.000	64.684	1
2026-02-24	64.430	64.430	64.260	64.430	64.117	1,033
2026-02-23	64.200	64.200	64.200	64.200	63.888	0
2026-02-20	63.780	64.200	63.780	64.200	63.888	621
2026-02-19	65.000	65.000	65.000	65.000	64.684	15
2026-02-18	64.620	64.620	64.620	64.620	64.306	620
2026-02-13	62.800	62.800	62.400	62.400	62.096	134
2026-02-12	60.740	66.170	59.350	61.750	61.450	4,159
2026-02-11	60.500	65.100	60.000	60.900	60.604	3,956
2026-02-10	62.300	63.650	60.490	60.490	60.033	135
2026-02-09	65.850	66.350	65.850	66.350	65.848	5,450
2026-02-06	66.250	66.250	66.250	66.250	65.749	1
2026-02-05	68.200	68.200	68.200	68.200	67.684	0
2026-02-04	68.200	68.200	68.200	68.200	67.684	40
2026-02-03	69.500	69.500	69.500	69.500	68.975	40
2026-02-02	73.590	73.850	73.590	73.850	73.292	1,287
2026-01-30	72.650	72.650	72.650	72.650	72.101	3

← NewerPage 3 of 21 · 1,252 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.