DOW INC

Ticker: DOW CUSIP: 260557103 Class: COM

MUHLENKAMP & CO INC's Holding History (CIK: 0001133219)

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

Q2 2025

Shares 229,069 Value ($000) $6,066 Avg Close $27.80 Range $23.75 - $33.33

Q1 2025

Shares 225,265 Value ($000) $7,866 Avg Close $35.96 Range $32.16 - $39.24

Q4 2024

Shares 225,369 Value ($000) $9,044 Avg Close $42.94 Range $36.15 - $50.94

Q3 2024

Shares 224,599 Value ($000) $12,270 Avg Close $47.92 Range $45.35 - $50.99

Q2 2024

Shares 224,054 Value ($000) $11,886 Avg Close $51.21 Range $47.23 - $54.19

Q1 2024

Shares 224,122 Value ($000) $12,983 Avg Close $48.96 Range $45.89 - $52.45

Q4 2023

Shares 221,932 Value ($000) $12,171 Avg Close $44.66 Range $41.11 - $49.29

Q3 2023

Shares 220,058 Value ($000) $11,346 Avg Close $46.31 Range $43.56 - $48.52

Q2 2023

Shares 217,893 Value ($000) $11,605 Avg Close $45.25 Range $41.52 - $48.90

Q4 2022

Shares 217,958 Value ($000) $10,983 Avg Close $40.52 Range $35.40 - $44.20

Q3 2022

Shares 218,157 Value ($000) $9,584 Avg Close $41.46 Range $35.51 - $45.94

Q2 2022

Shares 217,376 Value ($000) $11,219 Avg Close $51.79 Range $41.05 - $57.91

Q1 2022

Shares 218,078 Value ($000) $13,896 Avg Close $48.26 Range $43.47 - $52.33

Q4 2021

Shares 217,226 Value ($000) $12,321 Avg Close $45.04 Range $41.46 - $48.11

Q3 2021

Shares 217,319 Value ($000) $12,509 Avg Close $47.81 Range $43.42 - $51.38

Q2 2021

Shares 217,712 Value ($000) $13,777 Avg Close $51.06 Range $46.56 - $55.35

Q1 2021

Shares 217,319 Value ($000) $13,541 Avg Close $45.81 Range $39.10 - $51.82

Q4 2020

Shares 225,130 Value ($000) $12,495 Avg Close $39.03 Range $33.35 - $43.77

Q3 2020

Shares 225,114 Value ($000) $10,592 Avg Close $33.48 Range $29.02 - $38.79

Q2 2020

Shares 224,184 Value ($000) $9,138 Avg Close $26.85 Range $19.60 - $34.03

Q4 2019

Shares 148,841 Value ($000) $8,146 Avg Close $36.70 Range $30.99 - $39.78

Q3 2019

Shares 37,648 Value ($000) $1,794 Avg Close $32.74 Range $28.12 - $36.85

Q2 2019

Shares 37,648 Value ($000) $1,856 Avg Close $36.37 Range $32.51 - $41.48

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	229,069	$6,066	$27.80	$23.75 - $33.33
Q1 2025	225,265	$7,866	$35.96	$32.16 - $39.24
Q4 2024	225,369	$9,044	$42.94	$36.15 - $50.94
Q3 2024	224,599	$12,270	$47.92	$45.35 - $50.99
Q2 2024	224,054	$11,886	$51.21	$47.23 - $54.19
Q1 2024	224,122	$12,983	$48.96	$45.89 - $52.45
Q4 2023	221,932	$12,171	$44.66	$41.11 - $49.29
Q3 2023	220,058	$11,346	$46.31	$43.56 - $48.52
Q2 2023	217,893	$11,605	$45.25	$41.52 - $48.90
Q4 2022	217,958	$10,983	$40.52	$35.40 - $44.20
Q3 2022	218,157	$9,584	$41.46	$35.51 - $45.94
Q2 2022	217,376	$11,219	$51.79	$41.05 - $57.91
Q1 2022	218,078	$13,896	$48.26	$43.47 - $52.33
Q4 2021	217,226	$12,321	$45.04	$41.46 - $48.11
Q3 2021	217,319	$12,509	$47.81	$43.42 - $51.38
Q2 2021	217,712	$13,777	$51.06	$46.56 - $55.35
Q1 2021	217,319	$13,541	$45.81	$39.10 - $51.82
Q4 2020	225,130	$12,495	$39.03	$33.35 - $43.77
Q3 2020	225,114	$10,592	$33.48	$29.02 - $38.79
Q2 2020	224,184	$9,138	$26.85	$19.60 - $34.03
Q4 2019	148,841	$8,146	$36.70	$30.99 - $39.78
Q3 2019	37,648	$1,794	$32.74	$28.12 - $36.85
Q2 2019	37,648	$1,856	$36.37	$32.51 - $41.48