MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	56.480	56.480	56.480	56.480	54.627	46
2022-12-15	57.940	57.940	57.940	57.940	56.039	1,400
2022-12-14	60.130	60.130	59.790	59.790	57.828	560
2022-12-13	61.340	61.340	61.340	61.340	59.327	11
2022-12-12	59.430	59.430	59.430	59.430	57.480	56
2022-12-09	58.560	58.920	58.560	58.900	56.967	1,448
2022-12-08	59.360	59.480	59.280	59.280	57.335	72
2022-12-07	59.240	59.450	59.220	59.320	57.373	28
2022-12-06	59.710	59.760	59.480	59.480	57.528	84
2022-12-05	61.600	61.600	60.360	60.480	58.495	5,820
2022-12-02	61.600	61.600	61.600	61.600	59.579	5,902
2022-12-01	60.230	61.440	60.230	61.430	59.414	167
2022-11-30	58.560	58.560	58.560	58.560	56.638	0
2022-11-29	62.000	62.000	58.560	58.560	56.638	10
2022-11-28	61.180	61.180	61.180	61.180	59.172	0
2022-11-25	672.98	672.98	672.98	672.98	59.172	0
2022-11-24	672.98	672.98	672.98	672.98	59.172	0
2022-11-23	672.98	672.98	672.98	672.98	59.172	0
2022-11-22	672.98	672.98	672.98	672.98	59.172	121
2022-11-21	653.88	655.69	653.88	655.69	57.652	110
2022-11-18	654.36	654.36	654.36	654.36	57.535	44
2022-11-17	658.17	658.17	658.17	658.17	57.870	33
2022-11-16	682.44	683.32	682.44	683.32	60.082	1,309
2022-11-14	657.64	657.94	657.64	657.94	57.850	33
2022-11-11	685.73	687.16	683.72	683.72	60.117	2,288
2022-11-10	676.23	676.23	676.23	676.23	59.458	165
2022-11-09	607.56	610.00	605.00	605.32	53.223	2,926
2022-11-08	595.32	595.32	595.32	595.32	52.201	11
2022-11-07	593.00	593.00	593.00	593.00	50.939	33
2022-11-04	575.84	582.80	575.84	582.80	50.063	4,510
2022-11-03	628.59	628.59	628.59	628.59	53.996	0
2022-11-01	628.59	628.59	628.59	628.59	53.996	0
2022-10-31	628.59	628.59	628.59	628.59	53.996	0
2022-10-28	628.50	629.60	627.89	628.59	53.996	4,180
2022-10-27	605.66	605.66	605.66	605.66	52.026	0
2022-10-26	605.66	605.66	605.66	605.66	52.026	2,200
2022-10-25	585.76	585.76	585.76	585.76	50.317	2,200
2022-10-24	540.00	545.00	540.00	544.90	46.807	2,277
2022-10-21	525.50	525.50	525.50	525.50	45.141	0
2022-10-20	525.50	525.50	525.50	525.50	45.141	0
2022-10-19	524.00	525.50	524.00	525.50	45.141	4,422
2022-10-18	520.90	520.90	520.90	520.90	44.745	0
2022-10-17	520.90	520.90	520.90	520.90	44.745	0
2022-10-14	521.16	521.16	520.90	520.90	44.745	2,200
2022-10-13	574.24	574.24	574.24	574.24	49.327	0
2022-10-11	574.24	574.24	574.24	574.24	49.327	0
2022-10-10	574.24	574.24	574.24	574.24	49.327	0
2022-10-07	574.24	574.24	574.24	574.24	49.327	0
2022-10-06	574.24	574.24	574.24	574.24	49.327	0
2022-10-05	574.24	574.24	574.24	574.24	49.327	0
2022-10-04	574.24	574.24	574.24	574.24	49.327	0
2022-10-03	574.24	574.24	574.24	574.24	49.327	0
2022-09-30	574.24	574.24	574.24	574.24	49.327	0
2022-09-29	574.24	574.24	574.24	574.24	49.327	0
2022-09-28	574.24	574.24	574.24	574.24	49.327	2,200
2022-09-27	549.70	549.70	549.70	549.70	47.219	0
2022-09-26	549.70	549.70	549.70	549.70	47.219	0
2022-09-23	549.70	549.70	549.70	549.70	47.219	0
2022-09-22	549.70	549.70	549.70	549.70	47.219	2,200
2022-09-21	575.00	575.00	575.00	575.00	49.393	110

← NewerPage 17 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.