MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	72.200	72.200	71.710	71.710	70.859	3
2025-05-13	72.870	72.870	72.870	72.870	71.849	0
2025-05-12	72.870	72.870	72.870	72.870	71.849	1
2025-05-09	72.730	72.730	71.070	71.300	70.301	574
2025-05-08	71.300	71.300	71.300	71.300	70.301	0
2025-05-07	72.800	72.800	71.250	71.300	70.301	1,173
2025-05-06	70.850	70.850	70.750	70.800	69.808	880
2025-05-05	72.080	72.080	71.340	71.340	70.341	4
2025-05-02	71.200	71.200	71.200	71.200	70.203	5
2025-04-30	68.360	69.130	68.360	69.130	68.162	214
2025-04-29	69.050	69.480	69.050	69.480	68.507	9
2025-04-28	69.000	69.440	68.100	68.150	67.196	2,298
2025-04-25	69.000	69.000	69.000	69.000	68.034	3
2025-04-24	68.850	68.850	68.850	68.850	67.886	1
2025-04-23	71.410	71.410	71.410	71.410	70.410	2
2025-04-22	69.700	69.800	69.700	69.800	68.822	717
2025-04-17	72.790	72.790	72.790	72.790	71.771	1
2025-04-16	73.350	73.800	73.350	73.800	72.766	8
2025-04-15	72.470	72.470	72.470	72.470	71.455	0
2025-04-14	72.470	72.470	72.470	72.470	71.455	0
2025-04-11	71.400	72.470	71.400	72.470	71.455	93
2025-04-10	70.490	70.490	70.490	70.490	69.503	0
2025-04-09	70.490	70.490	70.490	70.490	69.503	4
2025-04-08	70.000	70.800	69.360	69.360	68.389	4
2025-04-07	66.400	68.500	66.150	68.000	67.048	2,499
2025-04-04	71.000	71.050	67.300	68.430	67.472	839
2025-04-03	73.350	73.350	73.350	73.350	72.323	0
2025-04-02	73.350	73.350	73.350	73.350	72.323	0
2025-04-01	73.350	73.350	73.350	73.350	72.323	0
2025-03-31	73.200	73.350	73.200	73.350	72.323	151
2025-03-28	73.990	73.990	73.150	73.150	72.126	16
2025-03-27	73.430	73.430	73.430	73.430	72.402	0
2025-03-26	73.430	73.430	73.430	73.430	72.402	0
2025-03-25	73.430	73.430	73.430	73.430	72.402	0
2025-03-24	73.430	73.430	73.430	73.430	72.402	0
2025-03-21	73.430	73.430	73.430	73.430	72.402	2
2025-03-20	72.510	72.510	72.510	72.510	71.495	1
2025-03-19	72.200	72.200	72.200	72.200	71.189	0
2025-03-18	72.200	72.200	72.200	72.200	71.189	0
2025-03-17	72.200	72.200	72.200	72.200	71.189	0
2025-03-14	72.200	72.200	72.200	72.200	71.189	10
2025-03-13	71.900	71.900	71.900	71.900	70.893	10
2025-03-12	72.430	72.430	72.430	72.430	71.416	0
2025-03-11	72.430	72.430	72.430	72.430	71.416	0
2025-03-10	72.430	72.430	72.430	72.430	71.416	14
2025-03-07	78.840	78.840	78.840	78.840	77.736	0
2025-03-06	78.840	78.840	78.840	78.840	77.736	0
2025-03-05	78.840	78.840	78.840	78.840	77.736	0
2025-02-28	77.820	78.840	77.820	78.840	77.736	20
2025-02-27	77.430	77.430	77.430	77.430	76.346	100
2025-02-26	75.050	75.050	75.050	75.050	73.999	0
2025-02-25	75.050	75.050	75.050	75.050	73.999	0
2025-02-24	75.050	75.050	75.050	75.050	73.999	0
2025-02-21	74.880	75.050	74.690	75.050	73.999	10
2025-02-20	76.290	76.290	76.290	76.290	75.222	0
2025-02-19	76.290	76.290	76.290	76.290	75.222	0
2025-02-18	76.290	76.290	76.290	76.290	75.222	0
2025-02-17	76.290	76.290	76.290	76.290	75.222	0
2025-02-14	76.290	76.290	76.290	76.290	75.222	0
2025-02-13	76.290	76.290	76.290	76.290	75.222	0

← NewerPage 7 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.