MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 71.370 | 71.370 | 71.370 | 71.370 | 70.680 | 5 |
| 2025-10-31 | 72.090 | 72.170 | 72.000 | 72.000 | 71.304 | 609 |
| 2025-10-30 | 65.660 | 65.660 | 65.660 | 65.660 | 65.026 | 0 |
| 2025-10-29 | 65.660 | 65.660 | 65.660 | 65.660 | 65.026 | 0 |
| 2025-10-28 | 65.660 | 65.660 | 65.660 | 65.660 | 65.026 | 0 |
| 2025-10-27 | 65.660 | 65.660 | 65.660 | 65.660 | 65.026 | 0 |
| 2025-10-24 | 65.660 | 65.660 | 65.660 | 65.660 | 65.026 | 0 |
| 2025-10-23 | 65.320 | 65.800 | 65.320 | 65.660 | 65.026 | 10 |
← NewerPage 5 of 5 · 248 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.