MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 341,040 Value ($000) $195,665 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 247,500 Value ($000) $140,434 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 810,300 Value ($000) $467,332 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 762,700 Value ($000) $431,307 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 425,500 Value ($000) $255,304 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 483,300 Value ($000) $281,730 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 468,700 Value ($000) $225,796 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 202,300 Value ($000) $113,379 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 203,900 Value ($000) $115,336 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 217,000 Value ($000) $111,338 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 264,500 Value ($000) $124,127 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 234,500 Value ($000) $131,247 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 252,200 Value ($000) $117,316 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 227,700 Value ($000) $96,042 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 214,600 Value ($000) $88,447 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 106,000 Value ($000) $53,305 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 31,000 Value ($000) $18,993 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 19,100 Value ($000) $11,619 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 24,939 Value ($000) $13,294 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 27,439 Value ($000) $11,505 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 51,318 Value ($000) $22,915 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 64,518 Value ($000) $23,019 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 96,711 Value ($000) $32,284 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 164,611 Value ($000) $47,566 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 147,811 Value ($000) $38,162 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 88,311 Value ($000) $19,230 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 129,911 Value ($000) $31,021 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 120,711 Value ($000) $24,002 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 74,211 Value ($000) $10,941 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 20,306 Value ($000) $3,602 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 47,106 Value ($000) $7,793 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 194,106 Value ($000) $29,013 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 289,306 Value ($000) $36,609 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 250,906 Value ($000) $29,331 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 279,591 Value ($000) $28,795 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 424,206 Value ($000) $41,229 Avg Close $82.45 Range $71.23 - $99.59

Q3 2016

Shares 99,532 Value ($000) $8,355 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 14,532 Value ($000) $1,121 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 13,632 Value ($000) $1,010 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 40,932 Value ($000) $2,952 Avg Close $59.89 Range $50.84 - $65.87

Q2 2015

Shares 271,732 Value ($000) $16,725 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 106,632 Value ($000) $6,538 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 55,432 Value ($000) $2,630 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 13,432 Value ($000) $632 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 13,832 Value ($000) $634 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 13,632 Value ($000) $586 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 14,032 Value ($000) $613 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 12,032 Value ($000) $485 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 12,532 Value ($000) $416 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	341,040	$195,665	$559.99	$523.66 - $592.51
Q3 2025	247,500	$140,434	$562.63	$521.69 - $589.53
Q2 2025	810,300	$467,332	$549.12	$482.15 - $575.42
Q1 2025	762,700	$431,307	$574.91	$530.87 - $627.03
Q4 2024	425,500	$255,304	$591.72	$551.16 - $634.40
Q3 2024	483,300	$281,730	$533.24	$469.75 - $579.76
Q2 2024	468,700	$225,796	$486.44	$430.65 - $551.70
Q1 2024	202,300	$113,379	$549.49	$512.91 - $602.65
Q4 2023	203,900	$115,336	$503.30	$446.79 - $559.63
Q3 2023	217,000	$111,338	$510.96	$450.29 - $547.96
Q2 2023	264,500	$124,127	$473.00	$438.43 - $545.12
Q1 2023	234,500	$131,247	$511.54	$439.89 - $552.91
Q4 2022	252,200	$117,316	$448.89	$370.83 - $509.24
Q3 2022	227,700	$96,042	$440.45	$387.99 - $497.91
Q2 2022	214,600	$88,447	$417.79	$360.70 - $505.72
Q1 2022	106,000	$53,305	$496.43	$432.04 - $590.25
Q4 2021	31,000	$18,993	$599.45	$548.21 - $650.23
Q3 2021	19,100	$11,619	$583.04	$506.82 - $636.99
Q2 2021	24,939	$13,294	$454.06	$401.37 - $517.93
Q1 2021	27,439	$11,505	$399.51	$361.01 - $433.03
Q4 2020	51,318	$22,915	$372.43	$318.61 - $424.56
Q3 2020	64,518	$23,019	$343.86	$312.04 - $377.00
Q2 2020	96,711	$32,284	$305.66	$250.47 - $336.74
Q1 2020	164,611	$47,566	$267.10	$206.44 - $316.05
Q4 2019	147,811	$38,162	$229.41	$197.65 - $252.05
Q3 2019	88,311	$19,230	$217.32	$193.73 - $231.91
Q2 2019	129,911	$31,021	$209.74	$187.27 - $230.50
Q1 2019	120,711	$24,002	$162.27	$131.35 - $186.28
Q4 2018	74,211	$10,941	$141.43	$125.04 - $167.44
Q3 2018	20,306	$3,602	$160.82	$150.51 - $170.87
Q2 2018	47,106	$7,793	$145.67	$131.72 - $160.98
Q1 2018	194,106	$29,013	$132.00	$116.37 - $147.54
Q4 2017	289,306	$36,609	$114.62	$105.61 - $120.11
Q3 2017	250,906	$29,331	$101.57	$92.15 - $108.75
Q2 2017	279,591	$28,795	$91.85	$86.57 - $97.60
Q1 2017	424,206	$41,229	$82.45	$71.23 - $99.59
Q3 2016	99,532	$8,355	$76.86	$68.68 - $82.20
Q2 2016	14,532	$1,121	$68.20	$64.53 - $72.07
Q1 2016	13,632	$1,010	$62.13	$55.76 - $67.42
Q4 2015	40,932	$2,952	$59.89	$50.84 - $65.87
Q2 2015	271,732	$16,725	$55.18	$53.32 - $56.94
Q1 2015	106,632	$6,538	$49.49	$41.44 - $54.55
Q4 2014	55,432	$2,630	$41.43	$36.45 - $43.46
Q3 2014	13,432	$632	$40.78	$38.59 - $45.84
Q2 2014	13,832	$634	$37.97	$35.51 - $40.45
Q1 2014	13,632	$586	$38.46	$35.08 - $40.92
Q4 2013	14,032	$613	$37.11	$33.62 - $40.06
Q3 2013	12,032	$485	$32.94	$29.49 - $36.39
Q2 2013	12,532	$416	$29.77	$27.90 - $31.56