MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	73.070	73.070	73.070	73.070	72.518	0
2026-01-28	68.200	73.070	68.200	73.070	72.518	160
2026-01-27	69.300	69.300	69.300	69.300	68.776	10
2026-01-26	70.300	70.300	70.300	70.300	69.768	0
2026-01-23	70.300	70.300	70.300	70.300	69.768	10
2026-01-22	71.410	71.410	71.410	71.410	70.870	0
2026-01-21	71.410	71.410	71.410	71.410	70.870	20
2026-01-20	72.030	72.030	72.030	72.030	71.485	10
2026-01-19	73.670	73.670	73.670	73.670	73.113	0
2026-01-16	73.430	73.670	73.430	73.670	73.113	10
2026-01-15	72.250	72.520	72.110	72.520	71.972	3
2026-01-14	72.450	72.450	72.450	72.450	71.902	30
2026-01-13	70.250	70.250	70.250	70.250	69.719	0
2026-01-12	70.250	70.250	70.250	70.250	69.719	20
2026-01-09	71.390	71.390	71.390	71.390	70.850	0
2026-01-08	71.390	71.390	71.390	71.390	70.850	0
2026-01-07	72.450	72.450	71.250	71.390	70.850	21
2026-01-06	71.810	71.810	71.810	71.810	71.267	0
2026-01-05	71.810	71.810	71.810	71.810	71.267	1
2026-01-02	71.250	71.250	71.250	71.250	70.711	10
2025-12-30	74.300	74.300	74.300	74.300	73.738	0
2025-12-29	74.300	74.300	74.000	74.300	73.738	152
2025-12-26	72.680	73.350	72.680	73.350	72.795	71
2025-12-23	73.650	73.650	73.650	73.650	73.093	0
2025-12-22	71.900	73.650	71.900	73.650	73.093	137
2025-12-19	71.150	71.150	71.150	71.150	70.612	1
2025-12-18	70.720	70.720	70.720	70.720	70.185	0
2025-12-17	70.970	70.970	70.720	70.720	70.185	101
2025-12-16	68.870	68.870	68.520	68.520	68.002	226
2025-12-15	67.850	67.850	67.850	67.850	67.337	230
2025-12-12	66.440	66.440	66.440	66.440	65.938	0
2025-12-11	66.440	66.440	66.440	66.440	65.938	0
2025-12-10	66.440	66.440	66.440	66.440	65.938	0
2025-12-09	66.440	66.440	66.440	66.440	65.938	528
2025-12-08	67.070	67.070	67.070	67.070	66.563	0
2025-12-05	67.070	67.070	67.070	67.070	66.563	0
2025-12-04	67.070	67.070	67.070	67.070	66.563	0
2025-12-03	67.070	67.070	67.070	67.070	66.563	0
2025-12-02	67.070	67.070	67.070	67.070	66.563	55
2025-12-01	68.250	68.250	68.250	68.250	67.734	0
2025-11-28	68.250	68.250	68.250	68.250	67.734	0
2025-11-27	68.250	68.250	68.250	68.250	67.734	0
2025-11-26	68.250	68.250	68.250	68.250	67.734	40
2025-11-25	70.770	70.770	70.770	70.770	70.235	0
2025-11-24	70.770	70.770	70.770	70.770	70.235	1
2025-11-21	70.060	70.060	70.060	70.060	69.530	5
2025-11-19	67.710	68.200	67.710	68.190	67.674	5,877
2025-11-18	67.780	67.980	67.780	67.800	67.287	46
2025-11-17	74.870	74.870	74.870	74.870	74.304	0
2025-11-14	74.870	74.870	74.870	74.870	74.304	0
2025-11-13	74.870	74.870	74.870	74.870	74.304	0
2025-11-12	70.250	74.870	70.250	74.870	74.304	3,470
2025-11-11	69.860	69.860	69.860	69.860	69.185	7
2025-11-10	69.880	69.880	69.880	69.880	69.205	0
2025-11-07	69.880	69.880	69.880	69.880	69.205	0
2025-11-06	69.880	69.880	69.880	69.880	69.205	0
2025-11-05	69.810	69.950	69.810	69.880	69.205	1,710
2025-11-04	71.370	71.370	71.370	71.370	70.680	0
2025-11-03	71.370	71.370	71.370	71.370	70.680	5
2025-10-31	72.090	72.170	72.000	72.000	71.304	609

← NewerPage 4 of 5 · 249 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.