MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 24,254 Value ($000) $13,915 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 21,710 Value ($000) $12,318 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 26,433 Value ($000) $15,245 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 25,749 Value ($000) $14,561 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 26,643 Value ($000) $15,986 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 25,952 Value ($000) $15,128 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 26,051 Value ($000) $12,550 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 25,915 Value ($000) $14,524 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 25,849 Value ($000) $14,621 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 26,624 Value ($000) $13,660 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 26,714 Value ($000) $12,537 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 28,859 Value ($000) $16 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 27,543 Value ($000) $13 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 26,710 Value ($000) $11,300 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 26,054 Value ($000) $10,738 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 24,379 Value ($000) $12,260 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 33,469 Value ($000) $17,943 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 40,198 Value ($000) $24,454 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 45,417 Value ($000) $24,211 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 47,533 Value ($000) $19,930 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 51,211 Value ($000) $22,867 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 105,762 Value ($000) $37,734 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 33,630 Value ($000) $11,226 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 33,395 Value ($000) $9,650 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 17,040 Value ($000) $4,399 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 14,890 Value ($000) $3,242 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 22,018 Value ($000) $5,258 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 15,812 Value ($000) $3,144 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 10,570 Value ($000) $1,558 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 36,242 Value ($000) $6,430 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 19,057 Value ($000) $3,153 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 17,641 Value ($000) $2,634 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 18,022 Value ($000) $2,281 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 21,703 Value ($000) $2,537 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 17,577 Value ($000) $1,810 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 13,998 Value ($000) $1,360 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 24,170 Value ($000) $1,904 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 21,629 Value ($000) $1,816 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 20,369 Value ($000) $1,571 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 10,020 Value ($000) $742 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 10,020 Value ($000) $723 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 10,020 Value ($000) $596 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 10,020 Value ($000) $617 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 10,020 Value ($000) $614 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 10,020 Value ($000) $475 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 10,520 Value ($000) $495 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 10,920 Value ($000) $501 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 10,920 Value ($000) $470 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 10,920 Value ($000) $477 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 10,920 Value ($000) $440 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 10,920 Value ($000) $363 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,254	$13,915	$559.99	$523.66 - $592.51
Q3 2025	21,710	$12,318	$562.63	$521.69 - $589.53
Q2 2025	26,433	$15,245	$549.12	$482.15 - $575.42
Q1 2025	25,749	$14,561	$574.91	$530.87 - $627.03
Q4 2024	26,643	$15,986	$591.72	$551.16 - $634.40
Q3 2024	25,952	$15,128	$533.24	$469.75 - $579.76
Q2 2024	26,051	$12,550	$486.44	$430.65 - $551.70
Q1 2024	25,915	$14,524	$549.49	$512.91 - $602.65
Q4 2023	25,849	$14,621	$503.30	$446.79 - $559.63
Q3 2023	26,624	$13,660	$510.96	$450.29 - $547.96
Q2 2023	26,714	$12,537	$473.00	$438.43 - $545.12
Q1 2023	28,859	$16	$511.54	$439.89 - $552.91
Q4 2022	27,543	$13	$448.89	$370.83 - $509.24
Q3 2022	26,710	$11,300	$440.45	$387.99 - $497.91
Q2 2022	26,054	$10,738	$417.79	$360.70 - $505.72
Q1 2022	24,379	$12,260	$496.43	$432.04 - $590.25
Q4 2021	33,469	$17,943	$599.45	$548.21 - $650.23
Q3 2021	40,198	$24,454	$583.04	$506.82 - $636.99
Q2 2021	45,417	$24,211	$454.06	$401.37 - $517.93
Q1 2021	47,533	$19,930	$399.51	$361.01 - $433.03
Q4 2020	51,211	$22,867	$372.43	$318.61 - $424.56
Q3 2020	105,762	$37,734	$343.86	$312.04 - $377.00
Q2 2020	33,630	$11,226	$305.66	$250.47 - $336.74
Q1 2020	33,395	$9,650	$267.10	$206.44 - $316.05
Q4 2019	17,040	$4,399	$229.41	$197.65 - $252.05
Q3 2019	14,890	$3,242	$217.32	$193.73 - $231.91
Q2 2019	22,018	$5,258	$209.74	$187.27 - $230.50
Q1 2019	15,812	$3,144	$162.27	$131.35 - $186.28
Q4 2018	10,570	$1,558	$141.43	$125.04 - $167.44
Q3 2018	36,242	$6,430	$160.82	$150.51 - $170.87
Q2 2018	19,057	$3,153	$145.67	$131.72 - $160.98
Q1 2018	17,641	$2,634	$132.00	$116.37 - $147.54
Q4 2017	18,022	$2,281	$114.62	$105.61 - $120.11
Q3 2017	21,703	$2,537	$101.57	$92.15 - $108.75
Q2 2017	17,577	$1,810	$91.85	$86.57 - $97.60
Q1 2017	13,998	$1,360	$82.45	$71.23 - $99.59
Q4 2016	24,170	$1,904	$73.09	$69.52 - $76.25
Q3 2016	21,629	$1,816	$76.86	$68.68 - $82.20
Q2 2016	20,369	$1,571	$68.20	$64.53 - $72.07
Q1 2016	10,020	$742	$62.13	$55.76 - $67.42
Q4 2015	10,020	$723	$59.89	$50.84 - $65.87
Q3 2015	10,020	$596	$56.21	$51.59 - $61.32
Q2 2015	10,020	$617	$55.18	$53.32 - $56.94
Q1 2015	10,020	$614	$49.49	$41.44 - $54.55
Q4 2014	10,020	$475	$41.43	$36.45 - $43.46
Q3 2014	10,520	$495	$40.78	$38.59 - $45.84
Q2 2014	10,920	$501	$37.97	$35.51 - $40.45
Q1 2014	10,920	$470	$38.46	$35.08 - $40.92
Q4 2013	10,920	$477	$37.11	$33.62 - $40.06
Q3 2013	10,920	$440	$32.94	$29.49 - $36.39
Q2 2013	10,920	$363	$29.77	$27.90 - $31.56