MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 28,945 Value ($000) $16,632 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 29,725 Value ($000) $16,891 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 30,173 Value ($000) $17,426 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 28,754 Value ($000) $16,284 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 28,634 Value ($000) $17,205 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 28,791 Value ($000) $16,806 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 26,048 Value ($000) $12,565 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 18,762 Value ($000) $10,531 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 19,265 Value ($000) $10,910 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 14,410 Value ($000) $7,402 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 12,060 Value ($000) $5,666 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 19,589 Value ($000) $10,971 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 19,794 Value ($000) $9,212 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 20,346 Value ($000) $8,585 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 20,529 Value ($000) $8,463 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 38,766 Value ($000) $19,496 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 66,147 Value ($000) $40,528 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 66,100 Value ($000) $40,212 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 61,598 Value ($000) $32,837 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 60,282 Value ($000) $25,276 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 72,485 Value ($000) $32,367 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 65,055 Value ($000) $23,211 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 54,770 Value ($000) $18,283 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 60,302 Value ($000) $17,405 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 61,496 Value ($000) $15,871 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 56,588 Value ($000) $12,320 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 54,286 Value ($000) $12,965 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 50,510 Value ($000) $10,063 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 45,040 Value ($000) $6,650 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 44,827 Value ($000) $7,950 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 37,086 Value ($000) $6,111 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 33,732 Value ($000) $5,039 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 29,174 Value ($000) $3,700 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 26,951 Value ($000) $3,157 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 24,453 Value ($000) $2,506 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 23,306 Value ($000) $2,264 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 29,216 Value ($000) $2,297 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 26,134 Value ($000) $2,195 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 23,923 Value ($000) $1,846 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 20,867 Value ($000) $1,546 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 20,974 Value ($000) $1,512 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 19,316 Value ($000) $1,149 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 18,180 Value ($000) $1,119 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 23,222 Value ($000) $1,424 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 18,937 Value ($000) $898 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 17,638 Value ($000) $829 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 14,563 Value ($000) $668 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 14,625 Value ($000) $629 Avg Close $38.46 Range $35.08 - $40.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,945	$16,632	$559.99	$523.66 - $592.51
Q3 2025	29,725	$16,891	$562.63	$521.69 - $589.53
Q2 2025	30,173	$17,426	$549.12	$482.15 - $575.42
Q1 2025	28,754	$16,284	$574.91	$530.87 - $627.03
Q4 2024	28,634	$17,205	$591.72	$551.16 - $634.40
Q3 2024	28,791	$16,806	$533.24	$469.75 - $579.76
Q2 2024	26,048	$12,565	$486.44	$430.65 - $551.70
Q1 2024	18,762	$10,531	$549.49	$512.91 - $602.65
Q4 2023	19,265	$10,910	$503.30	$446.79 - $559.63
Q3 2023	14,410	$7,402	$510.96	$450.29 - $547.96
Q2 2023	12,060	$5,666	$473.00	$438.43 - $545.12
Q1 2023	19,589	$10,971	$511.54	$439.89 - $552.91
Q4 2022	19,794	$9,212	$448.89	$370.83 - $509.24
Q3 2022	20,346	$8,585	$440.45	$387.99 - $497.91
Q2 2022	20,529	$8,463	$417.79	$360.70 - $505.72
Q1 2022	38,766	$19,496	$496.43	$432.04 - $590.25
Q4 2021	66,147	$40,528	$599.45	$548.21 - $650.23
Q3 2021	66,100	$40,212	$583.04	$506.82 - $636.99
Q2 2021	61,598	$32,837	$454.06	$401.37 - $517.93
Q1 2021	60,282	$25,276	$399.51	$361.01 - $433.03
Q4 2020	72,485	$32,367	$372.43	$318.61 - $424.56
Q3 2020	65,055	$23,211	$343.86	$312.04 - $377.00
Q2 2020	54,770	$18,283	$305.66	$250.47 - $336.74
Q1 2020	60,302	$17,405	$267.10	$206.44 - $316.05
Q4 2019	61,496	$15,871	$229.41	$197.65 - $252.05
Q3 2019	56,588	$12,320	$217.32	$193.73 - $231.91
Q2 2019	54,286	$12,965	$209.74	$187.27 - $230.50
Q1 2019	50,510	$10,063	$162.27	$131.35 - $186.28
Q4 2018	45,040	$6,650	$141.43	$125.04 - $167.44
Q3 2018	44,827	$7,950	$160.82	$150.51 - $170.87
Q2 2018	37,086	$6,111	$145.67	$131.72 - $160.98
Q1 2018	33,732	$5,039	$132.00	$116.37 - $147.54
Q4 2017	29,174	$3,700	$114.62	$105.61 - $120.11
Q3 2017	26,951	$3,157	$101.57	$92.15 - $108.75
Q2 2017	24,453	$2,506	$91.85	$86.57 - $97.60
Q1 2017	23,306	$2,264	$82.45	$71.23 - $99.59
Q4 2016	29,216	$2,297	$73.09	$69.52 - $76.25
Q3 2016	26,134	$2,195	$76.86	$68.68 - $82.20
Q2 2016	23,923	$1,846	$68.20	$64.53 - $72.07
Q1 2016	20,867	$1,546	$62.13	$55.76 - $67.42
Q4 2015	20,974	$1,512	$59.89	$50.84 - $65.87
Q3 2015	19,316	$1,149	$56.21	$51.59 - $61.32
Q2 2015	18,180	$1,119	$55.18	$53.32 - $56.94
Q1 2015	23,222	$1,424	$49.49	$41.44 - $54.55
Q4 2014	18,937	$898	$41.43	$36.45 - $43.46
Q3 2014	17,638	$829	$40.78	$38.59 - $45.84
Q2 2014	14,563	$668	$37.97	$35.51 - $40.45
Q1 2014	14,625	$629	$38.46	$35.08 - $40.92