MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q4 2025

Shares 56,442 Value ($000) $32,382 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 62,853 Value ($000) $35,663 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 20,524 Value ($000) $11,837 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 44,401 Value ($000) $25,109 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 50,298 Value ($000) $30,179 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 13,550 Value ($000) $7,899 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 51,815 Value ($000) $24,962 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 24,119 Value ($000) $13,517 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 25,739 Value ($000) $14,559 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 47,804 Value ($000) $24,527 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 20,731 Value ($000) $9,729 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 48,272 Value ($000) $27,017 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 36,906 Value ($000) $17,168 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 9,924 Value ($000) $4,186 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 14,259 Value ($000) $5,877 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 35,919 Value ($000) $18,063 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 29,120 Value ($000) $17,842 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 18,456 Value ($000) $11,228 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 39,361 Value ($000) $20,983 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 18,929 Value ($000) $7,936 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 47,877 Value ($000) $21,379 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 17,723 Value ($000) $6,323 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 27,014 Value ($000) $9,018 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 22,769 Value ($000) $6,579 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 22,160 Value ($000) $5,721 Avg Close $229.41 Range $197.65 - $252.05

Q1 2018

Shares 3,641 Value ($000) $544 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 18,150 Value ($000) $2,297 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 25,933 Value ($000) $3,032 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 14,387 Value ($000) $1,482 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 127,196 Value ($000) $12,362 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 10,873 Value ($000) $857 Avg Close $73.09 Range $69.52 - $76.25

Q4 2015

Shares 10,334 Value ($000) $745 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 73,308 Value ($000) $4,359 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 40,833 Value ($000) $2,513 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 49,385 Value ($000) $3,028 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 54,150 Value ($000) $2,568 Avg Close $41.43 Range $36.45 - $43.46

Q2 2014

Shares 19,105 Value ($000) $876 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 134,765 Value ($000) $5,797 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 118,068 Value ($000) $5,162 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 137,246 Value ($000) $5,526 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 134,345 Value ($000) $4,469 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,442	$32,382	$559.99	$523.66 - $592.51
Q3 2025	62,853	$35,663	$562.63	$521.69 - $589.53
Q2 2025	20,524	$11,837	$549.12	$482.15 - $575.42
Q1 2025	44,401	$25,109	$574.91	$530.87 - $627.03
Q4 2024	50,298	$30,179	$591.72	$551.16 - $634.40
Q3 2024	13,550	$7,899	$533.24	$469.75 - $579.76
Q2 2024	51,815	$24,962	$486.44	$430.65 - $551.70
Q1 2024	24,119	$13,517	$549.49	$512.91 - $602.65
Q4 2023	25,739	$14,559	$503.30	$446.79 - $559.63
Q3 2023	47,804	$24,527	$510.96	$450.29 - $547.96
Q2 2023	20,731	$9,729	$473.00	$438.43 - $545.12
Q1 2023	48,272	$27,017	$511.54	$439.89 - $552.91
Q4 2022	36,906	$17,168	$448.89	$370.83 - $509.24
Q3 2022	9,924	$4,186	$440.45	$387.99 - $497.91
Q2 2022	14,259	$5,877	$417.79	$360.70 - $505.72
Q1 2022	35,919	$18,063	$496.43	$432.04 - $590.25
Q4 2021	29,120	$17,842	$599.45	$548.21 - $650.23
Q3 2021	18,456	$11,228	$583.04	$506.82 - $636.99
Q2 2021	39,361	$20,983	$454.06	$401.37 - $517.93
Q1 2021	18,929	$7,936	$399.51	$361.01 - $433.03
Q4 2020	47,877	$21,379	$372.43	$318.61 - $424.56
Q3 2020	17,723	$6,323	$343.86	$312.04 - $377.00
Q2 2020	27,014	$9,018	$305.66	$250.47 - $336.74
Q1 2020	22,769	$6,579	$267.10	$206.44 - $316.05
Q4 2019	22,160	$5,721	$229.41	$197.65 - $252.05
Q1 2018	3,641	$544	$132.00	$116.37 - $147.54
Q4 2017	18,150	$2,297	$114.62	$105.61 - $120.11
Q3 2017	25,933	$3,032	$101.57	$92.15 - $108.75
Q2 2017	14,387	$1,482	$91.85	$86.57 - $97.60
Q1 2017	127,196	$12,362	$82.45	$71.23 - $99.59
Q4 2016	10,873	$857	$73.09	$69.52 - $76.25
Q4 2015	10,334	$745	$59.89	$50.84 - $65.87
Q3 2015	73,308	$4,359	$56.21	$51.59 - $61.32
Q2 2015	40,833	$2,513	$55.18	$53.32 - $56.94
Q1 2015	49,385	$3,028	$49.49	$41.44 - $54.55
Q4 2014	54,150	$2,568	$41.43	$36.45 - $43.46
Q2 2014	19,105	$876	$37.97	$35.51 - $40.45
Q1 2014	134,765	$5,797	$38.46	$35.08 - $40.92
Q4 2013	118,068	$5,162	$37.11	$33.62 - $40.06
Q3 2013	137,246	$5,526	$32.94	$29.49 - $36.39
Q2 2013	134,345	$4,469	$29.77	$27.90 - $31.56