MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	65.660	65.660	65.660	65.660	65.026	0
2025-10-29	65.660	65.660	65.660	65.660	65.026	0
2025-10-28	65.660	65.660	65.660	65.660	65.026	0
2025-10-27	65.660	65.660	65.660	65.660	65.026	0
2025-10-24	65.660	65.660	65.660	65.660	65.026	0
2025-10-23	65.320	65.800	65.320	65.660	65.026	10
2025-10-22	66.200	66.200	66.200	66.200	65.560	2
2025-10-21	68.000	68.000	68.000	68.000	67.343	0
2025-10-20	68.000	68.000	68.000	68.000	67.343	0
2025-10-17	68.000	68.000	68.000	68.000	67.343	0
2025-10-16	68.000	68.000	68.000	68.000	67.343	0
2025-10-15	68.000	68.000	68.000	68.000	67.343	1
2025-10-14	69.150	69.150	69.150	69.150	68.482	0
2025-10-13	69.150	69.150	69.150	69.150	68.482	0
2025-10-10	69.100	69.150	68.660	69.150	68.482	75
2025-10-09	68.120	68.120	68.120	68.120	67.462	0
2025-10-08	68.120	68.120	68.120	68.120	67.462	1
2025-10-07	67.970	67.970	67.970	67.970	67.313	0
2025-10-06	67.970	67.970	67.970	67.970	67.313	6
2025-10-03	67.970	67.970	67.970	67.970	67.313	10
2025-10-02	67.400	67.400	67.150	67.150	66.501	9
2025-10-01	68.300	68.300	68.300	68.300	67.640	36
2025-09-30	68.840	68.840	68.570	68.570	67.908	73
2025-09-29	68.840	68.840	68.840	68.840	68.175	30
2025-09-26	68.150	68.150	68.150	68.150	67.492	0
2025-09-25	68.150	68.150	68.150	68.150	67.492	44
2025-09-24	68.320	68.320	68.320	68.320	67.660	0
2025-09-23	68.940	68.940	68.250	68.320	67.660	4,001
2025-09-22	68.490	68.490	68.490	68.490	67.828	0
2025-09-19	68.490	68.490	68.490	68.490	67.828	0
2025-09-18	68.490	68.490	68.490	68.490	67.828	0
2025-09-17	68.490	68.490	68.490	68.490	67.828	0
2025-09-16	68.490	68.490	68.490	68.490	67.828	0
2025-09-15	68.490	68.490	68.490	68.490	67.828	0
2025-09-12	68.490	68.490	68.490	68.490	67.828	0
2025-09-11	68.490	68.490	68.490	68.490	67.828	0
2025-09-10	68.490	68.490	68.490	68.490	67.828	0
2025-09-09	68.490	68.490	68.490	68.490	67.828	0
2025-09-08	68.490	68.490	68.490	68.490	67.828	0
2025-09-05	68.490	68.490	68.490	68.490	67.828	0
2025-09-04	68.490	68.490	68.490	68.490	67.828	0
2025-09-03	68.490	68.510	68.490	68.490	67.828	1,717
2025-09-02	70.250	70.250	70.250	70.250	69.571	0
2025-09-01	70.250	70.250	70.250	70.250	69.571	0
2025-08-29	70.250	70.250	70.250	70.250	69.571	0
2025-08-28	70.250	70.250	70.250	70.250	69.571	0
2025-08-27	70.250	70.250	70.250	70.250	69.571	366
2025-08-26	69.790	70.250	69.790	70.250	69.571	366
2025-08-25	71.190	71.190	71.190	71.190	70.502	0
2025-08-22	71.190	71.190	71.190	71.190	70.502	0
2025-08-21	71.010	71.190	71.010	71.190	70.502	2
2025-08-20	67.900	67.900	67.900	67.900	67.244	0
2025-08-19	67.900	67.900	67.900	67.900	67.244	0
2025-08-18	67.900	67.900	67.900	67.900	67.244	0
2025-08-15	67.900	67.900	67.900	67.900	67.244	0
2025-08-14	67.900	67.900	67.900	67.900	67.244	0
2025-08-13	67.900	67.900	67.900	67.900	67.244	0
2025-08-12	67.900	67.900	67.900	67.900	67.094	0
2025-08-11	67.900	67.900	67.900	67.900	67.094	0
2025-08-08	67.900	67.900	67.900	67.900	67.094	0

← NewerPage 5 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.