MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	76.290	76.290	76.290	76.290	75.222	0
2025-02-11	76.290	76.290	76.290	76.290	75.064	0
2025-02-10	75.850	76.480	75.850	76.290	75.064	31
2025-02-07	79.050	79.050	79.050	79.050	77.779	0
2025-02-06	79.050	79.050	79.050	79.050	77.779	0
2025-02-05	79.050	79.050	79.050	79.050	77.779	0
2025-02-04	79.050	79.050	79.050	79.050	77.779	0
2025-02-03	79.050	79.050	79.050	79.050	77.779	0
2025-01-31	79.050	79.050	79.050	79.050	77.779	0
2025-01-30	79.060	79.060	79.050	79.050	77.779	2
2025-01-29	82.570	82.570	82.570	82.570	81.243	0
2025-01-28	82.570	82.570	82.570	82.570	81.243	0
2025-01-27	82.570	82.570	82.570	82.570	81.243	0
2025-01-24	82.570	82.570	82.570	82.570	81.243	0
2025-01-23	82.570	82.570	82.570	82.570	81.243	11
2025-01-22	83.050	83.050	83.050	83.050	81.715	1
2025-01-21	80.550	80.550	80.550	80.550	79.255	0
2025-01-20	80.550	80.550	80.550	80.550	79.255	0
2025-01-17	80.550	80.550	80.550	80.550	79.255	0
2025-01-16	80.550	80.550	80.550	80.550	79.255	0
2025-01-15	80.550	80.550	80.550	80.550	79.255	0
2025-01-14	80.550	80.550	80.550	80.550	79.255	0
2025-01-13	80.550	80.550	80.550	80.550	79.255	0
2025-01-10	80.000	80.550	80.000	80.550	79.255	242
2025-01-09	81.750	81.750	81.750	81.750	80.436	0
2025-01-08	81.750	81.750	81.750	81.750	80.436	0
2025-01-07	81.750	81.750	81.750	81.750	80.436	120
2025-01-06	83.700	83.700	83.440	83.600	82.256	26
2025-01-03	85.950	85.950	85.950	85.950	84.568	0
2025-01-02	85.950	85.950	85.950	85.950	84.568	0
2024-12-30	85.950	85.950	85.950	85.950	84.568	0
2024-12-27	85.950	85.950	85.950	85.950	84.568	0
2024-12-26	83.880	85.950	83.880	85.950	84.568	286
2024-12-23	83.660	83.660	83.660	83.660	82.315	0
2024-12-20	83.660	83.660	83.660	83.660	82.315	0
2024-12-19	83.660	83.660	83.660	83.660	82.315	900
2024-12-18	86.640	86.640	86.640	86.640	85.247	1
2024-12-17	85.390	85.390	85.390	85.390	84.017	10
2024-12-16	86.160	86.220	86.160	86.220	84.834	10
2024-12-13	87.040	87.040	87.040	87.040	85.641	1
2024-12-12	87.040	87.040	87.040	87.040	85.641	55
2024-12-11	86.880	86.880	86.700	86.700	85.306	2
2024-12-10	87.090	87.090	87.090	87.090	85.690	8
2024-12-09	84.680	84.680	84.680	84.680	83.319	0
2024-12-06	84.680	84.680	84.680	84.680	83.319	0
2024-12-05	84.680	84.680	84.680	84.680	83.319	0
2024-12-04	84.150	84.680	84.100	84.680	83.319	907
2024-12-03	84.030	84.150	83.920	84.150	82.797	4
2024-12-02	83.920	84.030	83.920	84.030	82.679	4
2024-11-29	81.310	81.310	81.310	81.310	80.003	0
2024-11-28	83.050	83.050	81.310	81.310	80.003	107
2024-11-27	79.920	81.190	79.730	81.190	79.885	23
2024-11-26	78.780	79.100	78.780	79.100	77.828	30
2024-11-25	78.300	78.300	78.300	78.300	77.041	10
2024-11-22	77.640	77.640	77.360	77.360	76.116	282
2024-11-21	78.720	78.720	76.880	77.000	75.762	36
2024-11-19	79.040	79.040	78.720	78.720	77.455	30
2024-11-18	77.590	77.660	77.590	77.660	76.412	2
2024-11-14	78.560	78.560	78.560	78.560	77.297	0
2024-11-13	78.560	78.560	78.560	78.560	77.297	0

← NewerPage 8 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.