GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 798,403 Value ($000) $10,810 Avg Close $13.59 Range $11.73 - $16.22

Q3 2025

Shares 1,155,921 Value ($000) $17,362 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 1,420,443 Value ($000) $32,244 Avg Close $21.95 Range $16.18 - $25.13

Q1 2025

Shares 847,312 Value ($000) $15,167 Avg Close $17.55 Range $14.42 - $19.20

Q4 2024

Shares 741,369 Value ($000) $13,226 Avg Close $14.57 Range $11.51 - $18.43

Q3 2024

Shares 810,640 Value ($000) $9,671 Avg Close $11.85 Range $10.26 - $12.83

Q2 2024

Shares 364,761 Value ($000) $4,465 Avg Close $9.98 Range $8.95 - $12.42

Q1 2024

Shares 153,556 Value ($000) $1,556 Avg Close $8.90 Range $7.93 - $10.69

Q4 2023

Shares 145,523 Value ($000) $1,278 Avg Close $6.76 Range $5.69 - $9.09

Q3 2023

Shares 70,303 Value ($000) $404 Avg Close $5.59 Range $4.49 - $6.34

Q2 2023

Shares 56,345 Value ($000) $312 Avg Close $6.09 Range $5.06 - $6.65

Q1 2023

Shares 2,228 Value ($000) $14 Avg Close $5.97 Range $4.60 - $7.24

Q4 2022

Shares 3,274 Value ($000) $15 Avg Close $9.29 Range $4.50 - $71.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	798,403	$10,810	$13.59	$11.73 - $16.22
Q3 2025	1,155,921	$17,362	$17.53	$14.60 - $22.73
Q2 2025	1,420,443	$32,244	$21.95	$16.18 - $25.13
Q1 2025	847,312	$15,167	$17.55	$14.42 - $19.20
Q4 2024	741,369	$13,226	$14.57	$11.51 - $18.43
Q3 2024	810,640	$9,671	$11.85	$10.26 - $12.83
Q2 2024	364,761	$4,465	$9.98	$8.95 - $12.42
Q1 2024	153,556	$1,556	$8.90	$7.93 - $10.69
Q4 2023	145,523	$1,278	$6.76	$5.69 - $9.09
Q3 2023	70,303	$404	$5.59	$4.49 - $6.34
Q2 2023	56,345	$312	$6.09	$5.06 - $6.65
Q1 2023	2,228	$14	$5.97	$4.60 - $7.24
Q4 2022	3,274	$15	$9.29	$4.50 - $71.51