MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	67.900	67.900	67.900	67.900	67.094	0
2025-08-06	68.600	68.600	67.820	67.900	67.094	83
2025-08-05	70.210	70.210	70.210	70.210	69.377	0
2025-08-04	70.210	70.210	70.210	70.210	69.377	0
2025-08-01	70.210	70.210	70.210	70.210	69.377	1
2025-07-31	70.210	70.210	70.210	70.210	69.377	0
2025-07-30	70.210	70.210	70.210	70.210	69.377	0
2025-07-29	70.210	70.210	70.210	70.210	69.377	0
2025-07-28	70.090	70.210	70.020	70.210	69.377	313
2025-07-25	67.000	67.000	67.000	67.000	66.205	0
2025-07-24	67.000	67.000	67.000	67.000	66.205	0
2025-07-23	67.410	67.700	67.000	67.000	66.205	17
2025-07-22	70.660	70.660	67.330	67.330	66.531	3,186
2025-07-21	73.350	73.350	73.350	73.350	72.479	0
2025-07-18	73.350	73.350	73.350	73.350	72.479	0
2025-07-17	73.350	73.350	73.350	73.350	72.479	66
2025-07-16	73.350	73.350	73.350	73.350	72.479	0
2025-07-15	73.350	73.350	73.350	73.350	72.479	0
2025-07-14	73.350	73.350	73.350	73.350	72.479	0
2025-07-11	73.350	73.350	73.350	73.350	72.479	0
2025-07-10	73.350	73.350	73.350	73.350	72.479	0
2025-07-09	73.350	73.350	73.350	73.350	72.479	0
2025-07-08	73.350	73.350	73.350	73.350	72.479	1
2025-07-07	70.660	70.660	70.660	70.660	69.821	0
2025-07-04	70.660	70.660	70.660	70.660	69.821	0
2025-07-03	70.660	70.660	70.660	70.660	69.821	0
2025-07-02	70.660	70.660	70.660	70.660	69.821	0
2025-07-01	70.660	70.660	70.660	70.660	69.821	0
2025-06-30	70.660	70.660	70.660	70.660	69.821	45
2025-06-27	72.150	72.150	72.150	72.150	71.294	1
2025-06-26	71.500	71.500	70.960	70.960	70.118	14
2025-06-25	72.030	72.030	72.030	72.030	71.175	0
2025-06-24	72.000	72.140	72.000	72.030	71.175	63
2025-06-23	68.900	68.900	68.590	68.590	67.776	3
2025-06-20	68.120	68.460	68.120	68.460	67.648	43
2025-06-18	68.300	68.300	68.060	68.060	67.252	7
2025-06-17	68.000	68.370	68.000	68.370	67.559	36
2025-06-16	69.600	69.600	69.600	69.600	68.774	0
2025-06-13	69.600	69.600	69.600	69.600	68.774	0
2025-06-12	69.750	70.060	69.600	69.600	68.774	298
2025-06-11	70.000	70.050	69.850	69.850	69.021	20
2025-06-10	73.330	73.330	73.330	73.330	72.460	0
2025-06-09	73.330	73.330	73.330	73.330	72.460	1
2025-06-06	72.600	72.600	72.600	72.600	71.738	2
2025-06-05	72.980	72.980	71.650	71.650	70.800	15
2025-06-04	71.680	73.090	71.680	73.060	72.193	6
2025-06-03	72.500	72.500	72.500	72.500	71.640	0
2025-06-02	72.500	72.500	72.500	72.500	71.640	3
2025-05-30	73.050	73.050	73.050	73.050	72.183	0
2025-05-29	72.800	73.050	72.800	73.050	72.183	9
2025-05-28	72.800	72.800	72.800	72.800	71.936	14
2025-05-27	73.290	73.290	73.290	73.290	72.420	0
2025-05-26	73.290	73.290	73.290	73.290	72.420	0
2025-05-23	73.290	73.290	73.290	73.290	72.420	0
2025-05-22	73.290	73.290	73.290	73.290	72.420	0
2025-05-21	73.290	73.290	73.290	73.290	72.420	0
2025-05-20	73.290	73.290	73.290	73.290	72.420	0
2025-05-19	73.290	73.290	73.290	73.290	72.420	35
2025-05-16	74.100	74.100	73.280	73.280	72.410	695
2025-05-15	73.900	73.950	73.570	73.570	72.697	4

← NewerPage 6 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.