MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q4 2025

Shares 80,146 Value ($000) $45,982 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 83,966 Value ($000) $47,643 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 89,462 Value ($000) $51,596 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 92,118 Value ($000) $52,093 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 98,315 Value ($000) $58,990 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 103,138 Value ($000) $60,119 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 105,583 Value ($000) $50,800 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 113,001 Value ($000) $63,378 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 114,535 Value ($000) $64,831 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 116,114 Value ($000) $59,724 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 107,337 Value ($000) $50,343 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 110,086 Value ($000) $61,634 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 110,511 Value ($000) $51,403 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 109,427 Value ($000) $46,163 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 108,094 Value ($000) $44,548 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 109,385 Value ($000) $55,060 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 115,496 Value ($000) $70,753 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 113,420 Value ($000) $68,968 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 10,322 Value ($000) $5,524 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 9,945 Value ($000) $4,191 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 10,994 Value ($000) $4,885 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 8,774 Value ($000) $3,108 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 8,968 Value ($000) $2,987 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 8,943 Value ($000) $2,581 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 9,432 Value ($000) $2,438 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 8,708 Value ($000) $1,905 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 1,857 Value ($000) $443 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 2,103 Value ($000) $417 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 1,572 Value ($000) $232 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 1,328 Value ($000) $235 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 1,932 Value ($000) $319 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 1,622 Value ($000) $242 Avg Close $132.00 Range $116.37 - $147.54

Q1 2016

Shares 3,304 Value ($000) $245 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 3,379 Value ($000) $245 Avg Close $59.89 Range $50.84 - $65.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	80,146	$45,982	$559.99	$523.66 - $592.51
Q3 2025	83,966	$47,643	$562.63	$521.69 - $589.53
Q2 2025	89,462	$51,596	$549.12	$482.15 - $575.42
Q1 2025	92,118	$52,093	$574.91	$530.87 - $627.03
Q4 2024	98,315	$58,990	$591.72	$551.16 - $634.40
Q3 2024	103,138	$60,119	$533.24	$469.75 - $579.76
Q2 2024	105,583	$50,800	$486.44	$430.65 - $551.70
Q1 2024	113,001	$63,378	$549.49	$512.91 - $602.65
Q4 2023	114,535	$64,831	$503.30	$446.79 - $559.63
Q3 2023	116,114	$59,724	$510.96	$450.29 - $547.96
Q2 2023	107,337	$50,343	$473.00	$438.43 - $545.12
Q1 2023	110,086	$61,634	$511.54	$439.89 - $552.91
Q4 2022	110,511	$51,403	$448.89	$370.83 - $509.24
Q3 2022	109,427	$46,163	$440.45	$387.99 - $497.91
Q2 2022	108,094	$44,548	$417.79	$360.70 - $505.72
Q1 2022	109,385	$55,060	$496.43	$432.04 - $590.25
Q4 2021	115,496	$70,753	$599.45	$548.21 - $650.23
Q3 2021	113,420	$68,968	$583.04	$506.82 - $636.99
Q2 2021	10,322	$5,524	$454.06	$401.37 - $517.93
Q1 2021	9,945	$4,191	$399.51	$361.01 - $433.03
Q4 2020	10,994	$4,885	$372.43	$318.61 - $424.56
Q3 2020	8,774	$3,108	$343.86	$312.04 - $377.00
Q2 2020	8,968	$2,987	$305.66	$250.47 - $336.74
Q1 2020	8,943	$2,581	$267.10	$206.44 - $316.05
Q4 2019	9,432	$2,438	$229.41	$197.65 - $252.05
Q3 2019	8,708	$1,905	$217.32	$193.73 - $231.91
Q2 2019	1,857	$443	$209.74	$187.27 - $230.50
Q1 2019	2,103	$417	$162.27	$131.35 - $186.28
Q4 2018	1,572	$232	$141.43	$125.04 - $167.44
Q3 2018	1,328	$235	$160.82	$150.51 - $170.87
Q2 2018	1,932	$319	$145.67	$131.72 - $160.98
Q1 2018	1,622	$242	$132.00	$116.37 - $147.54
Q1 2016	3,304	$245	$62.13	$55.76 - $67.42
Q4 2015	3,379	$245	$59.89	$50.84 - $65.87