MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	78.560	78.560	78.560	78.560	77.297	0
2024-11-12	78.560	78.560	78.560	78.560	77.297	1
2024-11-11	78.090	78.090	78.090	78.090	76.688	0
2024-11-08	77.000	78.090	77.000	78.090	76.688	245
2024-11-07	74.600	74.600	74.600	74.600	73.261	1
2024-11-06	75.280	75.280	73.350	73.840	72.514	4
2024-11-05	76.160	76.160	76.160	76.160	74.793	0
2024-11-04	76.160	76.160	76.160	76.160	74.793	0
2024-11-01	76.160	76.160	76.160	76.160	74.793	4
2024-10-31	76.320	76.320	76.320	76.320	74.950	0
2024-10-30	76.320	76.320	76.320	76.320	74.950	0
2024-10-29	76.320	76.320	76.320	76.320	74.950	0
2024-10-28	76.320	76.320	76.320	76.320	74.950	0
2024-10-25	76.320	76.320	76.320	76.320	74.950	1
2024-10-24	77.920	77.920	77.920	77.920	76.521	0
2024-10-23	77.920	77.920	77.920	77.920	76.521	0
2024-10-22	77.680	77.920	77.680	77.920	76.521	7
2024-10-21	78.010	78.010	78.010	78.010	76.609	0
2024-10-18	78.010	78.010	78.010	78.010	76.609	0
2024-10-17	78.010	78.010	78.010	78.010	76.609	0
2024-10-16	78.080	78.080	78.010	78.010	76.609	12
2024-10-15	77.280	77.280	77.280	77.280	75.892	0
2024-10-14	78.000	78.000	77.280	77.280	75.892	8
2024-10-11	77.480	77.480	77.480	77.480	76.089	1
2024-10-10	76.800	76.800	76.240	76.240	74.871	3
2024-10-09	72.810	72.810	72.810	72.810	71.503	0
2024-10-08	72.810	72.810	72.810	72.810	71.503	0
2024-10-07	72.810	72.810	72.810	72.810	71.503	43
2024-10-04	72.700	72.700	72.700	72.700	71.395	0
2024-10-03	72.700	72.700	72.700	72.700	71.395	0
2024-10-02	72.590	72.730	72.590	72.700	71.395	37,100
2024-10-01	71.030	71.030	71.030	71.030	69.755	0
2024-09-30	71.030	71.030	71.030	71.030	69.755	0
2024-09-27	71.030	71.030	71.030	71.030	69.755	0
2024-09-26	71.030	71.030	71.030	71.030	69.755	0
2024-09-25	71.030	71.030	71.030	71.030	69.755	0
2024-09-24	71.030	71.030	71.030	71.030	69.755	0
2024-09-23	71.030	71.030	71.030	71.030	69.755	0
2024-09-20	71.030	71.030	71.030	71.030	69.755	0
2024-09-19	71.030	71.030	71.030	71.030	69.755	0
2024-09-18	71.030	71.030	71.030	71.030	69.755	0
2024-09-17	71.030	71.030	71.030	71.030	69.755	0
2024-09-16	71.030	71.030	71.030	71.030	69.755	0
2024-09-13	71.030	71.030	71.030	71.030	69.755	0
2024-09-12	71.030	71.030	71.030	71.030	69.755	0
2024-09-11	71.020	71.030	71.020	71.030	69.755	4
2024-09-10	72.030	72.030	72.030	72.030	70.737	0
2024-09-09	72.030	72.030	72.030	72.030	70.737	0
2024-09-06	72.030	72.030	72.030	72.030	70.737	0
2024-09-05	72.290	72.290	72.030	72.030	70.737	2
2024-09-04	73.600	73.600	73.600	73.600	72.279	0
2024-09-03	73.600	73.600	73.600	73.600	72.279	2
2024-09-02	74.340	74.340	74.340	74.340	73.005	0
2024-08-30	75.050	75.050	73.940	74.340	73.005	12
2024-08-29	75.640	75.640	75.000	75.000	73.653	7
2024-08-28	69.940	69.940	69.940	69.940	68.684	0
2024-08-27	69.940	69.940	69.940	69.940	68.684	0
2024-08-26	69.940	69.940	69.940	69.940	68.684	0
2024-08-23	69.940	69.940	69.940	69.940	68.684	0
2024-08-22	69.940	69.940	69.940	69.940	68.684	0

← NewerPage 9 of 21 · 1,253 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.