MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	844.90	844.90	844.90	844.90	68.401	2,200
2021-12-30	880.44	880.44	880.44	880.44	71.278	0
2021-12-29	869.43	880.44	869.35	880.44	71.278	72,380
2021-12-28	882.21	882.21	882.21	882.21	71.421	0
2021-12-27	873.18	882.21	873.10	882.21	71.421	21,472
2021-12-23	868.59	868.59	868.59	868.59	70.319	3,300
2021-12-22	831.33	831.33	831.33	831.33	67.302	0
2021-12-21	831.33	831.33	831.33	831.33	67.302	0
2021-12-20	831.33	831.33	831.33	831.33	67.302	11
2021-12-17	834.61	836.57	834.61	836.57	67.727	99
2021-12-16	847.21	847.21	847.21	847.21	68.588	0
2021-12-15	847.21	847.21	847.21	847.21	68.588	330
2021-12-14	855.05	855.05	831.33	831.33	67.302	18,480
2021-12-13	867.76	867.76	867.76	867.76	70.252	0
2021-12-10	867.76	867.76	867.76	867.76	70.252	0
2021-12-09	892.23	892.23	867.76	867.76	70.252	264
2021-12-08	889.63	889.63	889.63	889.63	72.022	0
2021-12-07	889.63	889.63	889.63	889.63	72.022	1,100
2021-12-06	848.17	848.17	848.17	848.17	68.666	0
2021-12-03	879.75	879.75	845.07	848.17	68.666	2,838
2021-12-02	882.37	890.56	879.12	879.12	71.171	31,240
2021-12-01	891.78	891.78	891.78	891.78	72.196	4,400
2021-11-30	908.28	908.28	908.28	908.28	73.532	0
2021-11-29	887.40	908.28	887.40	908.28	73.532	44
2021-11-26	897.85	897.85	897.85	897.85	72.688	0
2021-11-25	897.85	897.85	897.85	897.85	72.688	0
2021-11-24	882.71	901.00	882.71	897.85	72.688	3,366
2021-11-23	879.85	879.85	879.85	879.85	71.230	2,200
2021-11-22	914.48	914.48	900.96	900.96	72.939	1,111
2021-11-19	923.68	923.68	923.68	923.68	74.779	1,166
2021-11-18	925.49	925.49	925.49	925.49	74.925	0
2021-11-17	924.31	925.49	924.31	925.49	74.925	2,244
2021-11-16	924.30	924.31	924.30	924.31	74.830	3,300
2021-11-12	893.20	893.20	893.20	893.20	72.311	0
2021-11-11	893.20	893.20	893.20	893.20	72.311	0
2021-11-10	893.20	893.20	893.20	893.20	72.311	0
2021-11-09	893.20	893.20	893.20	893.20	72.193	1,100
2021-11-08	903.67	903.67	903.67	903.67	72.161	0
2021-11-05	903.67	903.67	903.67	903.67	72.161	33,000
2021-11-04	922.50	930.60	922.50	928.80	74.168	33,143
2021-11-03	907.68	907.68	907.68	907.68	72.481	99
2021-11-01	917.44	921.20	917.44	921.20	73.561	22
2021-10-29	899.10	899.10	899.10	899.10	71.796	0
2021-10-28	899.10	899.10	899.10	899.10	71.796	0
2021-10-27	918.00	918.00	899.10	899.10	71.796	264
2021-10-26	905.99	905.99	905.99	905.99	72.346	0
2021-10-25	913.00	913.00	905.99	905.99	72.346	572

← NewerPage 21 of 21 · 1,247 trading days

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.