MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

Findlay Park Partners LLP's Holding History (CIK: 0001351950)

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

Q4 2025

Shares 163,100 Value ($000) $93,575 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 195,800 Value ($000) $111,099 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 199,300 Value ($000) $114,944 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 206,400 Value ($000) $116,719 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 203,600 Value ($000) $122,162 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 201,300 Value ($000) $117,344 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 203,400 Value ($000) $97,988 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 204,900 Value ($000) $114,836 Avg Close $549.49 Range $512.91 - $602.65

Q1 2022

Shares 187,893 Value ($000) $94,488 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 187,893 Value ($000) $115,120 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 187,893 Value ($000) $114,303 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 188,723 Value ($000) $100,604 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 192,000 Value ($000) $80,502 Avg Close $399.51 Range $361.01 - $433.03

Q1 2019

Shares 194,041 Value ($000) $38,583 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 194,041 Value ($000) $28,607 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 629,829 Value ($000) $111,738 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 1,261,829 Value ($000) $208,744 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 1,348,829 Value ($000) $201,609 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 1,530,489 Value ($000) $193,668 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 1,685,489 Value ($000) $197,034 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 1,685,489 Value ($000) $173,589 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 890,489 Value ($000) $86,547 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 210,760 Value ($000) $16,604 Avg Close $73.09 Range $69.52 - $76.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	163,100	$93,575	$559.99	$523.66 - $592.51
Q3 2025	195,800	$111,099	$562.63	$521.69 - $589.53
Q2 2025	199,300	$114,944	$549.12	$482.15 - $575.42
Q1 2025	206,400	$116,719	$574.91	$530.87 - $627.03
Q4 2024	203,600	$122,162	$591.72	$551.16 - $634.40
Q3 2024	201,300	$117,344	$533.24	$469.75 - $579.76
Q2 2024	203,400	$97,988	$486.44	$430.65 - $551.70
Q1 2024	204,900	$114,836	$549.49	$512.91 - $602.65
Q1 2022	187,893	$94,488	$496.43	$432.04 - $590.25
Q4 2021	187,893	$115,120	$599.45	$548.21 - $650.23
Q3 2021	187,893	$114,303	$583.04	$506.82 - $636.99
Q2 2021	188,723	$100,604	$454.06	$401.37 - $517.93
Q1 2021	192,000	$80,502	$399.51	$361.01 - $433.03
Q1 2019	194,041	$38,583	$162.27	$131.35 - $186.28
Q4 2018	194,041	$28,607	$141.43	$125.04 - $167.44
Q3 2018	629,829	$111,738	$160.82	$150.51 - $170.87
Q2 2018	1,261,829	$208,744	$145.67	$131.72 - $160.98
Q1 2018	1,348,829	$201,609	$132.00	$116.37 - $147.54
Q4 2017	1,530,489	$193,668	$114.62	$105.61 - $120.11
Q3 2017	1,685,489	$197,034	$101.57	$92.15 - $108.75
Q2 2017	1,685,489	$173,589	$91.85	$86.57 - $97.60
Q1 2017	890,489	$86,547	$82.45	$71.23 - $99.59
Q4 2016	210,760	$16,604	$73.09	$69.52 - $76.25