ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

MBM Wealth Consultants, LLC's Holding History (CIK: 0001762068)

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

Q4 2025

Shares 92,495 Value ($000) $1,871 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 88,824 Value ($000) $1,813 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 84,716 Value ($000) $1,860 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 77,699 Value ($000) $1,722 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 74,185 Value ($000) $1,648 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 71,143 Value ($000) $1,490 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 66,291 Value ($000) $1,396 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 63,120 Value ($000) $1,345 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 61,343 Value ($000) $1,259 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 55,727 Value ($000) $1,060 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 51,424 Value ($000) $991 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 38,794 Value ($000) $1 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 38,794 Value ($000) $1 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 36,484 Value ($000) $635 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 36,484 Value ($000) $654 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 32,731 Value ($000) $686 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 32,889 Value ($000) $697 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 26,584 Value ($000) $540 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 24,864 Value ($000) $487 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 26,123 Value ($000) $488 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 26,529 Value ($000) $448 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 25,869 Value ($000) $361 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 24,589 Value ($000) $355 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 34,485 Value ($000) $372 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 32,308 Value ($000) $603 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 32,829 Value ($000) $612 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 32,806 Value ($000) $590 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 32,174 Value ($000) $551 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 33,218 Value ($000) $518 Avg Close $8.36 Range $7.47 - $8.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,495	$1,871	$19.79	$18.36 - $20.64
Q3 2025	88,824	$1,813	$21.33	$19.60 - $22.39
Q2 2025	84,716	$1,860	$19.97	$17.08 - $21.13
Q1 2025	77,699	$1,722	$20.85	$19.58 - $21.80
Q4 2024	74,185	$1,648	$19.38	$18.52 - $20.24
Q3 2024	71,143	$1,490	$18.23	$16.88 - $18.78
Q2 2024	66,291	$1,396	$17.90	$17.19 - $18.65
Q1 2024	63,120	$1,345	$16.97	$16.50 - $17.82
Q4 2023	61,343	$1,259	$15.96	$15.11 - $16.83
Q3 2023	55,727	$1,060	$15.48	$14.81 - $16.12
Q2 2023	51,424	$991	$14.38	$13.58 - $15.16
Q1 2023	38,794	$1	$14.33	$12.98 - $15.20
Q4 2022	38,794	$1	$13.85	$12.13 - $14.57
Q3 2022	36,484	$635	$13.92	$12.26 - $14.87
Q2 2022	36,484	$654	$13.84	$12.20 - $15.83
Q1 2022	32,731	$686	$14.63	$13.59 - $15.72
Q4 2021	32,889	$697	$13.96	$13.29 - $14.62
Q3 2021	26,584	$540	$13.21	$12.76 - $13.85
Q2 2021	24,864	$487	$12.51	$11.72 - $13.01
Q1 2021	26,123	$488	$11.38	$10.33 - $12.22
Q4 2020	26,529	$448	$9.58	$8.32 - $10.75
Q3 2020	25,869	$361	$8.55	$8.07 - $9.08
Q2 2020	24,589	$355	$7.90	$5.17 - $9.48
Q1 2020	34,485	$372	$9.57	$4.60 - $10.93
Q4 2019	32,308	$603	$10.31	$9.90 - $10.59
Q3 2019	32,829	$612	$10.07	$9.69 - $10.53
Q2 2019	32,806	$590	$9.39	$9.08 - $9.82
Q1 2019	32,174	$551	$8.68	$7.88 - $9.11
Q4 2018	33,218	$518	$8.36	$7.47 - $8.87