MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	627.28	627.28	627.28	627.28	51.597	0
2022-03-29	627.28	627.28	627.28	627.28	51.597	0
2022-03-28	627.28	627.28	627.28	627.28	51.597	0
2022-03-25	627.28	627.28	627.28	627.28	51.597	0
2022-03-24	627.28	627.28	627.28	627.28	51.597	0
2022-03-23	627.28	627.28	627.28	627.28	51.597	0
2022-03-22	627.28	627.28	627.28	627.28	51.597	2,200
2022-03-21	631.04	631.04	624.73	624.73	51.388	17,600
2022-03-18	637.89	649.80	636.50	647.50	53.260	5,940
2022-03-17	604.19	604.19	604.19	604.19	49.698	0
2022-03-16	604.19	604.19	604.19	604.19	49.698	0
2022-03-15	604.19	604.19	604.19	604.19	49.698	1,100
2022-03-14	582.30	582.30	582.30	582.30	47.897	0
2022-03-11	585.95	585.95	578.26	582.30	47.897	4,708
2022-03-10	588.63	588.63	588.63	588.63	48.418	3,300
2022-03-09	614.52	614.52	614.52	614.52	50.548	3,300
2022-03-08	602.91	602.91	602.91	602.91	49.593	0
2022-03-07	602.91	602.91	602.91	602.91	49.593	2,200
2022-03-04	628.16	628.16	628.16	628.16	51.670	1,100
2022-03-03	638.01	638.01	638.01	638.01	52.480	0
2022-03-02	638.01	638.01	638.01	638.01	52.480	0
2022-02-25	638.01	638.01	638.01	638.01	52.480	0
2022-02-24	638.01	638.01	638.01	638.01	52.480	55
2022-02-23	653.61	658.89	634.92	634.92	52.226	330
2022-02-22	655.47	658.89	655.47	658.89	54.197	3,300
2022-02-21	700.70	700.70	700.70	700.70	57.637	0
2022-02-18	700.70	700.70	700.70	700.70	57.637	0
2022-02-17	700.70	700.70	700.70	700.70	57.637	0
2022-02-16	700.70	700.70	700.70	700.70	57.529	0
2022-02-15	700.70	700.70	700.70	700.70	56.727	0
2022-02-14	697.64	701.40	697.62	700.70	56.727	2,288
2022-02-11	731.42	731.42	731.42	731.42	59.214	0
2022-02-10	731.42	731.42	731.42	731.42	59.214	0
2022-02-09	731.42	731.42	731.42	731.42	59.214	2,233
2022-02-08	717.12	717.12	717.12	717.12	58.056	0
2022-02-07	717.12	717.12	717.12	717.12	58.056	0
2022-02-04	717.12	717.12	717.12	717.12	58.056	0
2022-02-03	717.12	717.12	717.12	717.12	58.056	2,200
2022-02-02	703.89	703.89	703.89	703.89	56.985	0
2022-02-01	703.89	703.89	703.89	703.89	56.985	0
2022-01-31	703.89	703.89	703.89	703.89	56.985	3,300
2022-01-28	647.21	680.46	647.21	680.46	55.088	2,200
2022-01-27	665.54	665.98	665.54	665.98	53.916	880
2022-01-26	685.81	685.81	669.33	669.33	54.187	2,200
2022-01-25	674.90	679.00	674.90	679.00	54.970	1,177
2022-01-24	609.22	677.94	609.22	677.94	54.884	176
2022-01-21	708.40	708.40	708.40	708.40	57.350	0
2022-01-20	708.40	708.40	708.40	708.40	57.350	1,100
2022-01-19	712.07	712.07	712.07	712.07	57.647	1,100
2022-01-18	768.61	768.61	768.61	768.61	62.225	0
2022-01-17	768.61	768.61	768.61	768.61	62.225	0
2022-01-14	768.61	768.61	768.61	768.61	62.225	0
2022-01-13	768.61	768.61	768.61	768.61	62.225	0
2022-01-12	768.61	768.61	768.61	768.61	62.225	0
2022-01-11	768.61	768.61	768.61	768.61	62.225	0
2022-01-10	768.61	768.61	768.61	768.61	62.225	2,200
2022-01-07	799.25	799.25	799.25	799.25	64.705	0
2022-01-06	801.00	801.00	799.25	799.25	64.705	2,640
2022-01-05	844.90	844.90	844.90	844.90	68.401	0
2022-01-04	844.90	844.90	844.90	844.90	68.401	0

← NewerPage 20 of 21 · 1,247 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.