MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 382 Value ($000) $219 Avg Close $559.99 Range $523.66 - $592.51

Q2 2025

Shares 14,696 Value ($000) $8,476 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 13,628 Value ($000) $7,707 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 28,934 Value ($000) $17,361 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 169,018 Value ($000) $98,526 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 48,890 Value ($000) $23,553 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 188,493 Value ($000) $105,641 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 42,339 Value ($000) $23,949 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 78,123 Value ($000) $40,083 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 105,923 Value ($000) $49,709 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 620 Value ($000) $347 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 1,668 Value ($000) $776 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 42,771 Value ($000) $18,040 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 58,369 Value ($000) $24,057 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 59,230 Value ($000) $29,785 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 1,385 Value ($000) $848 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 418 Value ($000) $254 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 574 Value ($000) $306 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 3,404 Value ($000) $1,427 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 4,374 Value ($000) $1,953 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 4,018 Value ($000) $1,434 Avg Close $343.86 Range $312.04 - $377.00

Q4 2019

Shares 900 Value ($000) $232 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 7,682 Value ($000) $1,673 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 3,200 Value ($000) $764 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 21,761 Value ($000) $4,327 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 49,862 Value ($000) $7,351 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 127,411 Value ($000) $22,604 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 341,079 Value ($000) $56,424 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 298,589 Value ($000) $44,630 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 397,455 Value ($000) $50,294 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 384,676 Value ($000) $44,969 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 364,246 Value ($000) $37,514 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 359,141 Value ($000) $34,905 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 209,581 Value ($000) $16,511 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 162,824 Value ($000) $13,667 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 223,217 Value ($000) $17,214 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 173,764 Value ($000) $12,872 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 683,259 Value ($000) $49,283 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 968,646 Value ($000) $57,595 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 1,167,788 Value ($000) $71,877 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 1,244,411 Value ($000) $76,295 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 1,572,210 Value ($000) $74,586 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 1,803,473 Value ($000) $84,799 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 1,679,682 Value ($000) $77,013 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 1,450,962 Value ($000) $62,421 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 1,246,100 Value ($000) $54,479 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 608,349 Value ($000) $24,492 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 443,035 Value ($000) $14,740 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	382	$219	$559.99	$523.66 - $592.51
Q2 2025	14,696	$8,476	$549.12	$482.15 - $575.42
Q1 2025	13,628	$7,707	$574.91	$530.87 - $627.03
Q4 2024	28,934	$17,361	$591.72	$551.16 - $634.40
Q3 2024	169,018	$98,526	$533.24	$469.75 - $579.76
Q2 2024	48,890	$23,553	$486.44	$430.65 - $551.70
Q1 2024	188,493	$105,641	$549.49	$512.91 - $602.65
Q4 2023	42,339	$23,949	$503.30	$446.79 - $559.63
Q3 2023	78,123	$40,083	$510.96	$450.29 - $547.96
Q2 2023	105,923	$49,709	$473.00	$438.43 - $545.12
Q1 2023	620	$347	$511.54	$439.89 - $552.91
Q4 2022	1,668	$776	$448.89	$370.83 - $509.24
Q3 2022	42,771	$18,040	$440.45	$387.99 - $497.91
Q2 2022	58,369	$24,057	$417.79	$360.70 - $505.72
Q1 2022	59,230	$29,785	$496.43	$432.04 - $590.25
Q4 2021	1,385	$848	$599.45	$548.21 - $650.23
Q3 2021	418	$254	$583.04	$506.82 - $636.99
Q2 2021	574	$306	$454.06	$401.37 - $517.93
Q1 2021	3,404	$1,427	$399.51	$361.01 - $433.03
Q4 2020	4,374	$1,953	$372.43	$318.61 - $424.56
Q3 2020	4,018	$1,434	$343.86	$312.04 - $377.00
Q4 2019	900	$232	$229.41	$197.65 - $252.05
Q3 2019	7,682	$1,673	$217.32	$193.73 - $231.91
Q2 2019	3,200	$764	$209.74	$187.27 - $230.50
Q1 2019	21,761	$4,327	$162.27	$131.35 - $186.28
Q4 2018	49,862	$7,351	$141.43	$125.04 - $167.44
Q3 2018	127,411	$22,604	$160.82	$150.51 - $170.87
Q2 2018	341,079	$56,424	$145.67	$131.72 - $160.98
Q1 2018	298,589	$44,630	$132.00	$116.37 - $147.54
Q4 2017	397,455	$50,294	$114.62	$105.61 - $120.11
Q3 2017	384,676	$44,969	$101.57	$92.15 - $108.75
Q2 2017	364,246	$37,514	$91.85	$86.57 - $97.60
Q1 2017	359,141	$34,905	$82.45	$71.23 - $99.59
Q4 2016	209,581	$16,511	$73.09	$69.52 - $76.25
Q3 2016	162,824	$13,667	$76.86	$68.68 - $82.20
Q2 2016	223,217	$17,214	$68.20	$64.53 - $72.07
Q1 2016	173,764	$12,872	$62.13	$55.76 - $67.42
Q4 2015	683,259	$49,283	$59.89	$50.84 - $65.87
Q3 2015	968,646	$57,595	$56.21	$51.59 - $61.32
Q2 2015	1,167,788	$71,877	$55.18	$53.32 - $56.94
Q1 2015	1,244,411	$76,295	$49.49	$41.44 - $54.55
Q4 2014	1,572,210	$74,586	$41.43	$36.45 - $43.46
Q3 2014	1,803,473	$84,799	$40.78	$38.59 - $45.84
Q2 2014	1,679,682	$77,013	$37.97	$35.51 - $40.45
Q1 2014	1,450,962	$62,421	$38.46	$35.08 - $40.92
Q4 2013	1,246,100	$54,479	$37.11	$33.62 - $40.06
Q3 2013	608,349	$24,492	$32.94	$29.49 - $36.39
Q2 2013	443,035	$14,740	$29.77	$27.90 - $31.56