MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 372,616 Value ($000) $213,781 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 184,042 Value ($000) $104,427 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 436,842 Value ($000) $251,944 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 421,649 Value ($000) $238,443 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 257,051 Value ($000) $154,233 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 283,913 Value ($000) $165,501 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 341,037 Value ($000) $164,295 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 147,129 Value ($000) $82,458 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 117,065 Value ($000) $66,218 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 65,725 Value ($000) $33,722 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 169,803 Value ($000) $79,687 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 37,814 Value ($000) $21,164 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 105,923 Value ($000) $49,272 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 56,484 Value ($000) $23,824 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 143,756 Value ($000) $59,249 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 136,616 Value ($000) $68,701 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 18,217 Value ($000) $11,161 Avg Close $599.45 Range $548.21 - $650.23

Q2 2021

Shares 885 Value ($000) $472 Avg Close $454.06 Range $401.37 - $517.93

Q4 2020

Shares 2,511 Value ($000) $1,121 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 15,405 Value ($000) $5,496 Avg Close $343.86 Range $312.04 - $377.00

Q4 2019

Shares 18,651 Value ($000) $4,815 Avg Close $229.41 Range $197.65 - $252.05

Q2 2019

Shares 67,651 Value ($000) $16,154 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 45,718 Value ($000) $9,091 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 160,338 Value ($000) $23,639 Avg Close $141.43 Range $125.04 - $167.44

Q1 2018

Shares 95,482 Value ($000) $14,272 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 107,278 Value ($000) $13,575 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 49,692 Value ($000) $5,809 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 4,637 Value ($000) $478 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 387,232 Value ($000) $37,635 Avg Close $82.45 Range $71.23 - $99.59

Q1 2016

Shares 111,361 Value ($000) $8,250 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 187,222 Value ($000) $13,504 Avg Close $59.89 Range $50.84 - $65.87

Q2 2015

Shares 294,998 Value ($000) $18,157 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 176,128 Value ($000) $10,798 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 220,080 Value ($000) $10,441 Avg Close $41.43 Range $36.45 - $43.46

Q2 2014

Shares 74,644 Value ($000) $3,422 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 55,131 Value ($000) $2,372 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 4,747 Value ($000) $208 Avg Close $37.11 Range $33.62 - $40.06

Q2 2013

Shares 37,780 Value ($000) $1,257 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	372,616	$213,781	$559.99	$523.66 - $592.51
Q3 2025	184,042	$104,427	$562.63	$521.69 - $589.53
Q2 2025	436,842	$251,944	$549.12	$482.15 - $575.42
Q1 2025	421,649	$238,443	$574.91	$530.87 - $627.03
Q4 2024	257,051	$154,233	$591.72	$551.16 - $634.40
Q3 2024	283,913	$165,501	$533.24	$469.75 - $579.76
Q2 2024	341,037	$164,295	$486.44	$430.65 - $551.70
Q1 2024	147,129	$82,458	$549.49	$512.91 - $602.65
Q4 2023	117,065	$66,218	$503.30	$446.79 - $559.63
Q3 2023	65,725	$33,722	$510.96	$450.29 - $547.96
Q2 2023	169,803	$79,687	$473.00	$438.43 - $545.12
Q1 2023	37,814	$21,164	$511.54	$439.89 - $552.91
Q4 2022	105,923	$49,272	$448.89	$370.83 - $509.24
Q3 2022	56,484	$23,824	$440.45	$387.99 - $497.91
Q2 2022	143,756	$59,249	$417.79	$360.70 - $505.72
Q1 2022	136,616	$68,701	$496.43	$432.04 - $590.25
Q4 2021	18,217	$11,161	$599.45	$548.21 - $650.23
Q2 2021	885	$472	$454.06	$401.37 - $517.93
Q4 2020	2,511	$1,121	$372.43	$318.61 - $424.56
Q3 2020	15,405	$5,496	$343.86	$312.04 - $377.00
Q4 2019	18,651	$4,815	$229.41	$197.65 - $252.05
Q2 2019	67,651	$16,154	$209.74	$187.27 - $230.50
Q1 2019	45,718	$9,091	$162.27	$131.35 - $186.28
Q4 2018	160,338	$23,639	$141.43	$125.04 - $167.44
Q1 2018	95,482	$14,272	$132.00	$116.37 - $147.54
Q4 2017	107,278	$13,575	$114.62	$105.61 - $120.11
Q3 2017	49,692	$5,809	$101.57	$92.15 - $108.75
Q2 2017	4,637	$478	$91.85	$86.57 - $97.60
Q1 2017	387,232	$37,635	$82.45	$71.23 - $99.59
Q1 2016	111,361	$8,250	$62.13	$55.76 - $67.42
Q4 2015	187,222	$13,504	$59.89	$50.84 - $65.87
Q2 2015	294,998	$18,157	$55.18	$53.32 - $56.94
Q1 2015	176,128	$10,798	$49.49	$41.44 - $54.55
Q4 2014	220,080	$10,441	$41.43	$36.45 - $43.46
Q2 2014	74,644	$3,422	$37.97	$35.51 - $40.45
Q1 2014	55,131	$2,372	$38.46	$35.08 - $40.92
Q4 2013	4,747	$208	$37.11	$33.62 - $40.06
Q2 2013	37,780	$1,257	$29.77	$27.90 - $31.56