MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	53.060	53.060	53.060	53.060	51.507	20
2023-06-12	52.210	52.210	52.210	52.210	50.682	6
2023-06-09	52.700	52.700	52.700	52.700	51.158	25
2023-06-07	52.800	52.800	52.800	52.800	51.255	14
2023-06-06	53.740	53.740	53.200	53.200	51.643	23
2023-06-05	53.600	53.600	53.600	53.600	52.032	36
2023-06-02	53.910	54.080	53.890	53.890	52.313	16
2023-06-01	53.400	53.560	53.400	53.480	51.915	827
2023-05-31	54.300	54.300	54.010	54.010	52.430	3,300
2023-05-30	54.070	54.070	53.850	53.850	52.274	38
2023-05-29	50.480	50.480	50.480	50.480	49.003	1
2023-05-26	54.150	54.150	54.150	54.150	52.566	24
2023-05-25	53.420	53.420	53.420	53.420	51.857	34
2023-05-24	51.610	51.640	51.520	51.530	50.022	465
2023-05-23	53.100	53.100	51.750	51.750	50.236	3,214
2023-05-22	53.060	53.600	53.060	53.600	52.032	70
2023-05-19	53.470	53.470	53.470	53.470	51.905	67
2023-05-18	52.700	52.810	52.700	52.790	51.245	9
2023-05-17	51.560	51.560	51.560	51.560	50.051	3
2023-05-16	51.300	51.410	51.220	51.410	49.906	1,650
2023-05-15	52.270	52.270	51.560	51.660	50.148	12
2023-05-12	52.460	52.460	52.140	52.140	50.614	10
2023-05-11	52.290	52.690	52.290	52.680	51.139	996
2023-05-10	53.460	54.670	53.460	54.220	52.633	43
2023-05-09	53.530	53.540	53.390	53.390	51.724	32
2023-05-08	53.480	53.990	53.480	53.700	52.024	35
2023-05-05	52.950	53.070	52.950	53.070	51.414	11
2023-05-04	52.370	52.370	52.370	52.370	50.736	6
2023-05-03	53.570	53.570	53.570	53.570	51.898	39
2023-05-02	53.680	54.110	53.680	53.980	52.296	21
2023-04-28	54.830	54.940	54.440	54.550	52.848	4,015
2023-04-27	52.530	52.570	52.490	52.490	50.852	32
2023-04-26	53.460	53.460	52.500	52.520	50.881	13
2023-04-25	61.470	61.470	55.440	55.550	53.817	3,910
2023-04-24	62.300	62.300	62.070	62.070	60.133	386
2023-04-20	62.840	62.840	62.790	62.820	60.860	17
2023-04-19	62.840	62.840	62.840	62.840	60.879	46
2023-04-18	61.300	61.410	61.300	61.410	59.494	45
2023-04-17	60.150	60.150	60.150	60.150	58.273	8
2023-04-14	60.500	60.500	60.400	60.400	58.515	314
2023-04-13	60.600	60.600	60.600	60.600	58.709	9
2023-04-12	59.750	59.760	59.670	59.710	57.847	12
2023-04-11	60.260	60.260	60.160	60.160	58.283	23
2023-04-10	60.460	60.700	60.460	60.700	58.806	48
2023-04-06	61.230	61.480	61.230	61.480	59.562	1,206
2023-04-05	61.770	61.790	61.770	61.790	59.862	12
2023-04-04	64.020	64.030	64.010	64.030	62.032	4
2023-04-03	63.950	64.140	63.950	64.140	62.139	81,479
2023-03-31	64.080	64.150	64.080	64.150	62.148	9
2023-03-30	64.720	64.960	63.520	63.630	61.645	81,021
2023-03-29	64.270	64.270	64.030	64.030	62.032	1,205
2023-03-28	63.390	63.610	63.390	63.610	61.625	506
2023-03-27	64.410	64.410	64.210	64.210	62.206	9
2023-03-24	64.880	64.880	64.880	64.880	62.856	35
2023-03-23	65.440	65.520	65.260	65.260	63.224	47
2023-03-22	66.040	66.040	66.040	66.040	63.979	10
2023-03-21	65.920	66.000	65.780	66.000	63.941	36
2023-03-20	64.420	64.420	64.420	64.420	62.410	13
2023-03-17	64.290	64.290	64.290	64.290	62.284	5
2023-03-16	65.880	65.930	65.880	65.930	63.873	860

← NewerPage 15 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.