MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

Progressive Investment Management Corp's Holding History (CIK: 0001353318)

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

Q4 2025

Shares 15,368 Value ($000) $8,817 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 15,445 Value ($000) $8,764 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 15,593 Value ($000) $8,993 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 15,744 Value ($000) $8,903 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 16,041 Value ($000) $9,625 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 16,357 Value ($000) $9,535 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 16,562 Value ($000) $7,979 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 16,699 Value ($000) $9,359 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 16,953 Value ($000) $9,589 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 16,996 Value ($000) $8,720 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 17,208 Value ($000) $8,076 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 17,376 Value ($000) $9,725 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 17,158 Value ($000) $7,981 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 16,951 Value ($000) $7,150 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 16,851 Value ($000) $6,945 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 16,438 Value ($000) $8,266 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 12,399 Value ($000) $7,597 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 12,378 Value ($000) $7,530 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 12,201 Value ($000) $6,504 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 12,126 Value ($000) $5,084 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 11,567 Value ($000) $5,165 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 11,360 Value ($000) $4,053 Avg Close $343.86 Range $312.04 - $377.00

Q1 2015

Shares 702 Value ($000) $43 Avg Close $49.49 Range $41.44 - $54.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,368	$8,817	$559.99	$523.66 - $592.51
Q3 2025	15,445	$8,764	$562.63	$521.69 - $589.53
Q2 2025	15,593	$8,993	$549.12	$482.15 - $575.42
Q1 2025	15,744	$8,903	$574.91	$530.87 - $627.03
Q4 2024	16,041	$9,625	$591.72	$551.16 - $634.40
Q3 2024	16,357	$9,535	$533.24	$469.75 - $579.76
Q2 2024	16,562	$7,979	$486.44	$430.65 - $551.70
Q1 2024	16,699	$9,359	$549.49	$512.91 - $602.65
Q4 2023	16,953	$9,589	$503.30	$446.79 - $559.63
Q3 2023	16,996	$8,720	$510.96	$450.29 - $547.96
Q2 2023	17,208	$8,076	$473.00	$438.43 - $545.12
Q1 2023	17,376	$9,725	$511.54	$439.89 - $552.91
Q4 2022	17,158	$7,981	$448.89	$370.83 - $509.24
Q3 2022	16,951	$7,150	$440.45	$387.99 - $497.91
Q2 2022	16,851	$6,945	$417.79	$360.70 - $505.72
Q1 2022	16,438	$8,266	$496.43	$432.04 - $590.25
Q4 2021	12,399	$7,597	$599.45	$548.21 - $650.23
Q3 2021	12,378	$7,530	$583.04	$506.82 - $636.99
Q2 2021	12,201	$6,504	$454.06	$401.37 - $517.93
Q1 2021	12,126	$5,084	$399.51	$361.01 - $433.03
Q4 2020	11,567	$5,165	$372.43	$318.61 - $424.56
Q3 2020	11,360	$4,053	$343.86	$312.04 - $377.00
Q1 2015	702	$43	$49.49	$41.44 - $54.55