MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

Ensign Peak Advisors, Inc's Holding History (CIK: 0001454984)

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

Q4 2025

Shares 25,839 Value ($000) $14,825 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 33,871 Value ($000) $19,219 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 29,733 Value ($000) $17,148 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 44,821 Value ($000) $25,346 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 46,918 Value ($000) $28,151 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 50,266 Value ($000) $29,302 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 53,176 Value ($000) $25,618 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 43,347 Value ($000) $24,294 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 42,537 Value ($000) $24,061 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 14,588 Value ($000) $7,485 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 20,131 Value ($000) $9,447 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 9,715 Value ($000) $5,437 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 8,138 Value ($000) $3,786 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 6,003 Value ($000) $2,533 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 9,151 Value ($000) $3,772 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 10,956 Value ($000) $5,509 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 22,972 Value ($000) $14,074 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 24,972 Value ($000) $15,193 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 9,347 Value ($000) $4,983 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 11,279 Value ($000) $4,729 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 10,216 Value ($000) $4,561 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 10,595 Value ($000) $3,780 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 8,880 Value ($000) $2,964 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 13,522 Value ($000) $3,907 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 11,900 Value ($000) $3,072 Avg Close $229.41 Range $197.65 - $252.05

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,839	$14,825	$559.99	$523.66 - $592.51
Q3 2025	33,871	$19,219	$562.63	$521.69 - $589.53
Q2 2025	29,733	$17,148	$549.12	$482.15 - $575.42
Q1 2025	44,821	$25,346	$574.91	$530.87 - $627.03
Q4 2024	46,918	$28,151	$591.72	$551.16 - $634.40
Q3 2024	50,266	$29,302	$533.24	$469.75 - $579.76
Q2 2024	53,176	$25,618	$486.44	$430.65 - $551.70
Q1 2024	43,347	$24,294	$549.49	$512.91 - $602.65
Q4 2023	42,537	$24,061	$503.30	$446.79 - $559.63
Q3 2023	14,588	$7,485	$510.96	$450.29 - $547.96
Q2 2023	20,131	$9,447	$473.00	$438.43 - $545.12
Q1 2023	9,715	$5,437	$511.54	$439.89 - $552.91
Q4 2022	8,138	$3,786	$448.89	$370.83 - $509.24
Q3 2022	6,003	$2,533	$440.45	$387.99 - $497.91
Q2 2022	9,151	$3,772	$417.79	$360.70 - $505.72
Q1 2022	10,956	$5,509	$496.43	$432.04 - $590.25
Q4 2021	22,972	$14,074	$599.45	$548.21 - $650.23
Q3 2021	24,972	$15,193	$583.04	$506.82 - $636.99
Q2 2021	9,347	$4,983	$454.06	$401.37 - $517.93
Q1 2021	11,279	$4,729	$399.51	$361.01 - $433.03
Q4 2020	10,216	$4,561	$372.43	$318.61 - $424.56
Q3 2020	10,595	$3,780	$343.86	$312.04 - $377.00
Q2 2020	8,880	$2,964	$305.66	$250.47 - $336.74
Q1 2020	13,522	$3,907	$267.10	$206.44 - $316.05
Q4 2019	11,900	$3,072	$229.41	$197.65 - $252.05