INDEPENDENT BK CORP MASS

Ticker: INDB CUSIP: 453836108 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 662,432 Value ($000) $48,411 Avg Close $70.51 Range $62.84 - $77.56

Q3 2025

Shares 625,398 Value ($000) $43,259 Avg Close $66.90 Range $60.21 - $72.18

Q2 2025

Shares 609,026 Value ($000) $38,299 Avg Close $59.27 Range $50.84 - $68.24

Q1 2025

Shares 564,260 Value ($000) $35,351 Avg Close $63.48 Range $57.42 - $68.06

Q4 2024

Shares 590,392 Value ($000) $37,897 Avg Close $63.84 Range $53.83 - $73.93

Q3 2024

Shares 723,278 Value ($000) $42,768 Avg Close $55.74 Range $44.96 - $62.36

Q2 2024

Shares 694,400 Value ($000) $35,220 Avg Close $46.89 Range $42.28 - $50.88

Q1 2024

Shares 707,493 Value ($000) $36,804 Avg Close $51.26 Range $44.96 - $61.79

Q4 2023

Shares 551,632 Value ($000) $36,303 Avg Close $50.78 Range $41.03 - $63.21

Q3 2023

Shares 557,711 Value ($000) $27,378 Avg Close $48.37 Range $40.24 - $56.40

Q2 2023

Shares 499,547 Value ($000) $22,235 Avg Close $46.65 Range $38.87 - $59.34

Q1 2023

Shares 821,244 Value ($000) $53,890 Avg Close $68.16 Range $57.23 - $75.81

Q4 2022

Shares 961,843 Value ($000) $81,208 Avg Close $75.06 Range $65.72 - $81.09

Q3 2022

Shares 273,781 Value ($000) $20,406 Avg Close $71.11 Range $65.85 - $77.79

Q2 2022

Shares 294,903 Value ($000) $23,426 Avg Close $69.43 Range $65.82 - $73.96

Q1 2022

Shares 220,652 Value ($000) $18,025 Avg Close $73.33 Range $65.16 - $76.73

Q4 2021

Shares 238,076 Value ($000) $19,411 Avg Close $71.71 Range $65.60 - $80.69

Q3 2021

Shares 242,035 Value ($000) $18,431 Avg Close $62.84 Range $58.41 - $67.68

Q2 2021

Shares 143,324 Value ($000) $10,820 Avg Close $68.51 Range $62.99 - $73.47

Q1 2021

Shares 171,211 Value ($000) $14,414 Avg Close $70.82 Range $60.43 - $84.60

Q4 2020

Shares 124,439 Value ($000) $9,090 Avg Close $54.70 Range $42.77 - $65.21

Q3 2020

Shares 149,328 Value ($000) $7,822 Avg Close $51.90 Range $41.47 - $60.21

Q2 2020

Shares 105,350 Value ($000) $7,067 Avg Close $55.71 Range $45.27 - $65.26

Q1 2020

Shares 117,740 Value ($000) $7,578 Avg Close $58.76 Range $41.49 - $69.01

Q4 2019

Shares 186,585 Value ($000) $15,533 Avg Close $66.90 Range $51.00 - $71.28

Q3 2019

Shares 126,688 Value ($000) $9,457 Avg Close $59.00 Range $52.61 - $64.20

Q2 2019

Shares 164,964 Value ($000) $12,562 Avg Close $63.00 Range $54.96 - $70.87

Q1 2019

Shares 22,147 Value ($000) $1,794 Avg Close $63.75 Range $55.48 - $69.14

Q4 2018

Shares 51,344 Value ($000) $3,610 Avg Close $62.03 Range $52.88 - $68.31

Q3 2018

Shares 66,191 Value ($000) $5,466 Avg Close $69.45 Range $62.01 - $75.62

Q2 2018

Shares 64,140 Value ($000) $5,029 Avg Close $60.48 Range $54.98 - $67.20

Q1 2018

Shares 69,153 Value ($000) $4,948 Avg Close $56.71 Range $52.72 - $60.17

Q4 2017

Shares 73,541 Value ($000) $5,137 Avg Close $56.20 Range $52.45 - $59.86

Q3 2017

Shares 42,834 Value ($000) $3,197 Avg Close $54.16 Range $50.75 - $59.10

Q2 2017

Shares 28,576 Value ($000) $1,905 Avg Close $49.35 Range $46.16 - $53.35

Q1 2017

Shares 41,505 Value ($000) $2,699 Avg Close $49.70 Range $44.03 - $55.15

Q4 2016

Shares 85,937 Value ($000) $6,054 Avg Close $47.06 Range $36.41 - $55.16

Q3 2016

Shares 10,610 Value ($000) $574 Avg Close $38.85 Range $33.29 - $41.69

Q2 2016

Shares 29,347 Value ($000) $1,341 Avg Close $35.37 Range $32.25 - $37.86

Q1 2016

Shares 12,671 Value ($000) $582 Avg Close $33.60 Range $29.80 - $36.25

Q4 2015

Shares 14,242 Value ($000) $662 Avg Close $36.02 Range $32.47 - $39.94

Q3 2015

Shares 15,071 Value ($000) $694 Avg Close $34.79 Range $31.70 - $37.68

Q2 2015

Shares 11,671 Value ($000) $548 Avg Close $32.99 Range $30.21 - $36.49

Q1 2015

Shares 14,285 Value ($000) $626 Avg Close $30.30 Range $27.81 - $33.47

Q4 2014

Shares 11,749 Value ($000) $503 Avg Close $28.97 Range $25.79 - $32.22

Q3 2014

Shares 13,223 Value ($000) $473 Avg Close $26.82 Range $25.44 - $28.97

Q2 2014

Shares 13,346 Value ($000) $513 Avg Close $27.06 Range $23.82 - $29.38

Q1 2014

Shares 15,203 Value ($000) $598 Avg Close $26.89 Range $24.61 - $29.56

Q4 2013

Shares 18,449 Value ($000) $721 Avg Close $26.21 Range $24.80 - $28.39

Q3 2013

Shares 14,984 Value ($000) $536 Avg Close $25.86 Range $24.37 - $27.00

Q2 2013

Shares 8,470 Value ($000) $292 Avg Close $22.67 Range $21.10 - $24.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	662,432	$48,411	$70.51	$62.84 - $77.56
Q3 2025	625,398	$43,259	$66.90	$60.21 - $72.18
Q2 2025	609,026	$38,299	$59.27	$50.84 - $68.24
Q1 2025	564,260	$35,351	$63.48	$57.42 - $68.06
Q4 2024	590,392	$37,897	$63.84	$53.83 - $73.93
Q3 2024	723,278	$42,768	$55.74	$44.96 - $62.36
Q2 2024	694,400	$35,220	$46.89	$42.28 - $50.88
Q1 2024	707,493	$36,804	$51.26	$44.96 - $61.79
Q4 2023	551,632	$36,303	$50.78	$41.03 - $63.21
Q3 2023	557,711	$27,378	$48.37	$40.24 - $56.40
Q2 2023	499,547	$22,235	$46.65	$38.87 - $59.34
Q1 2023	821,244	$53,890	$68.16	$57.23 - $75.81
Q4 2022	961,843	$81,208	$75.06	$65.72 - $81.09
Q3 2022	273,781	$20,406	$71.11	$65.85 - $77.79
Q2 2022	294,903	$23,426	$69.43	$65.82 - $73.96
Q1 2022	220,652	$18,025	$73.33	$65.16 - $76.73
Q4 2021	238,076	$19,411	$71.71	$65.60 - $80.69
Q3 2021	242,035	$18,431	$62.84	$58.41 - $67.68
Q2 2021	143,324	$10,820	$68.51	$62.99 - $73.47
Q1 2021	171,211	$14,414	$70.82	$60.43 - $84.60
Q4 2020	124,439	$9,090	$54.70	$42.77 - $65.21
Q3 2020	149,328	$7,822	$51.90	$41.47 - $60.21
Q2 2020	105,350	$7,067	$55.71	$45.27 - $65.26
Q1 2020	117,740	$7,578	$58.76	$41.49 - $69.01
Q4 2019	186,585	$15,533	$66.90	$51.00 - $71.28
Q3 2019	126,688	$9,457	$59.00	$52.61 - $64.20
Q2 2019	164,964	$12,562	$63.00	$54.96 - $70.87
Q1 2019	22,147	$1,794	$63.75	$55.48 - $69.14
Q4 2018	51,344	$3,610	$62.03	$52.88 - $68.31
Q3 2018	66,191	$5,466	$69.45	$62.01 - $75.62
Q2 2018	64,140	$5,029	$60.48	$54.98 - $67.20
Q1 2018	69,153	$4,948	$56.71	$52.72 - $60.17
Q4 2017	73,541	$5,137	$56.20	$52.45 - $59.86
Q3 2017	42,834	$3,197	$54.16	$50.75 - $59.10
Q2 2017	28,576	$1,905	$49.35	$46.16 - $53.35
Q1 2017	41,505	$2,699	$49.70	$44.03 - $55.15
Q4 2016	85,937	$6,054	$47.06	$36.41 - $55.16
Q3 2016	10,610	$574	$38.85	$33.29 - $41.69
Q2 2016	29,347	$1,341	$35.37	$32.25 - $37.86
Q1 2016	12,671	$582	$33.60	$29.80 - $36.25
Q4 2015	14,242	$662	$36.02	$32.47 - $39.94
Q3 2015	15,071	$694	$34.79	$31.70 - $37.68
Q2 2015	11,671	$548	$32.99	$30.21 - $36.49
Q1 2015	14,285	$626	$30.30	$27.81 - $33.47
Q4 2014	11,749	$503	$28.97	$25.79 - $32.22
Q3 2014	13,223	$473	$26.82	$25.44 - $28.97
Q2 2014	13,346	$513	$27.06	$23.82 - $29.38
Q1 2014	15,203	$598	$26.89	$24.61 - $29.56
Q4 2013	18,449	$721	$26.21	$24.80 - $28.39
Q3 2013	14,984	$536	$25.86	$24.37 - $27.00
Q2 2013	8,470	$292	$22.67	$21.10 - $24.53