MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

Meiji Yasuda Life Insurance Co's Holding History (CIK: 0001144492)

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

Q4 2025

Shares 5,233 Value ($000) $2,987 Avg Close $558.95 Range $524.70 - $585.31

Q3 2025

Shares 5,435 Value ($000) $3,091 Avg Close $573.47 Range $545.13 - $600.98

Q2 2025

Shares 4,019 Value ($000) $2,258 Avg Close $551.47 Range $463.61 - $593.12

Q1 2025

Shares 25,993 Value ($000) $14,247 Avg Close $542.01 Range $497.80 - $579.76

Q4 2024

Shares 26,212 Value ($000) $13,802 Avg Close $514.68 Range $486.24 - $534.63

Q3 2024

Shares 26,257 Value ($000) $12,966 Avg Close $461.72 Range $425.84 - $498.27

Q2 2024

Shares 32,803 Value ($000) $14,471 Avg Close $451.62 Range $433.19 - $478.53

Q1 2024

Shares 30,787 Value ($000) $14,826 Avg Close $452.59 Range $412.22 - $485.16

Q4 2023

Shares 26,275 Value ($000) $11,207 Avg Close $397.11 Range $355.66 - $423.46

Q3 2023

Shares 18,830 Value ($000) $7,455 Avg Close $396.22 Range $381.45 - $413.22

Q2 2023

Shares 13,956 Value ($000) $5 Avg Close $369.85 Range $350.88 - $389.52

Q1 2023

Shares 14,703 Value ($000) $5 Avg Close $357.45 Range $334.82 - $383.83

Q4 2022

Shares 15,421 Value ($000) $5 Avg Close $323.40 Range $272.05 - $362.83

Q3 2022

Shares 15,321 Value ($000) $4,356 Avg Close $325.17 Range $276.34 - $355.07

Q2 2022

Shares 11,913 Value ($000) $3,758 Avg Close $337.29 Range $297.42 - $374.14

Q1 2022

Shares 8,458 Value ($000) $3,023 Avg Close $351.61 Range $298.93 - $391.17

Q4 2021

Shares 10,012 Value ($000) $3,598 Avg Close $337.80 Range $298.92 - $362.54

Q3 2021

Shares 10,889 Value ($000) $3,786 Avg Close $354.74 Range $327.44 - $385.64

Q2 2021

Shares 10,359 Value ($000) $3,782 Avg Close $362.28 Range $345.76 - $391.25

Q1 2021

Shares 10,522 Value ($000) $3,746 Avg Close $339.57 Range $304.04 - $379.11

Q4 2020

Shares 12,865 Value ($000) $4,592 Avg Close $323.35 Range $273.35 - $349.38

Q3 2020

Shares 16,162 Value ($000) $5,466 Avg Close $315.67 Range $280.27 - $356.58

Q2 2020

Shares 14,778 Value ($000) $4,370 Avg Close $273.34 Range $219.87 - $306.47

Q1 2020

Shares 15,186 Value ($000) $3,668 Avg Close $287.82 Range $193.62 - $336.19

Q4 2019

Shares 17,890 Value ($000) $5,342 Avg Close $272.58 Range $249.95 - $291.54

Q3 2019

Shares 17,815 Value ($000) $4,838 Avg Close $266.10 Range $245.19 - $283.62

Q2 2019

Shares 18,125 Value ($000) $4,795 Avg Close $241.35 Range $224.85 - $260.28

Q1 2019

Shares 18,378 Value ($000) $4,327 Avg Close $207.20 Range $174.02 - $228.35

Q4 2018

Shares 21,264 Value ($000) $4,011 Avg Close $190.92 Range $165.28 - $216.43

Q3 2018

Shares 23,195 Value ($000) $5,163 Avg Close $200.34 Range $186.80 - $215.48

Q2 2018

Shares 22,605 Value ($000) $4,442 Avg Close $180.31 Range $160.86 - $195.68

Q1 2018

Shares 16,295 Value ($000) $2,854 Avg Close $163.70 Range $144.52 - $175.98

Q4 2017

Shares 19,675 Value ($000) $2,978 Avg Close $142.19 Range $134.47 - $147.90

Q3 2017

Shares 18,515 Value ($000) $2,614 Avg Close $126.35 Range $115.06 - $137.11

Q2 2017

Shares 17,115 Value ($000) $2,079 Avg Close $113.06 Range $105.80 - $120.27

Q1 2017

Shares 19,315 Value ($000) $2,172 Avg Close $104.26 Range $98.83 - $107.97

Q4 2016

Shares 19,715 Value ($000) $2,036 Avg Close $98.27 Range $94.46 - $103.40

Q3 2016

Shares 23,145 Value ($000) $2,355 Avg Close $90.84 Range $82.10 - $96.94

Q2 2016

Shares 25,185 Value ($000) $2,218 Avg Close $90.26 Range $82.81 - $94.54

Q1 2016

Shares 24,315 Value ($000) $2,298 Avg Close $83.42 Range $74.09 - $90.24

Q4 2015

Shares 23,815 Value ($000) $2,319 Avg Close $92.19 Range $83.59 - $95.82

Q3 2015

Shares 23,315 Value ($000) $2,101 Avg Close $88.30 Range $70.14 - $93.23

Q2 2015

Shares 25,415 Value ($000) $2,376 Avg Close $86.11 Range $79.97 - $90.38

Q1 2015

Shares 21,215 Value ($000) $1,833 Avg Close $81.25 Range $74.77 - $87.12

Q4 2014

Shares 26,336 Value ($000) $2,269 Avg Close $76.31 Range $65.11 - $84.02

Q3 2014

Shares 26,376 Value ($000) $1,950 Avg Close $71.09 Range $68.75 - $73.96

Q2 2014

Shares 28,293 Value ($000) $2,079 Avg Close $69.24 Range $64.02 - $72.61

Q1 2014

Shares 24,293 Value ($000) $1,815 Avg Close $72.72 Range $66.78 - $78.88

Q4 2013

Shares 2,753 Value ($000) $2,300 Avg Close $69.03 Range $60.18 - $78.03

Q3 2013

Shares 2,425 Value ($000) $1,631 Avg Close $58.30 Range $52.66 - $64.55

Q2 2013

Shares 2,080 Value ($000) $1,195 Avg Close $51.54 Range $48.11 - $54.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,233	$2,987	$558.95	$524.70 - $585.31
Q3 2025	5,435	$3,091	$573.47	$545.13 - $600.98
Q2 2025	4,019	$2,258	$551.47	$463.61 - $593.12
Q1 2025	25,993	$14,247	$542.01	$497.80 - $579.76
Q4 2024	26,212	$13,802	$514.68	$486.24 - $534.63
Q3 2024	26,257	$12,966	$461.72	$425.84 - $498.27
Q2 2024	32,803	$14,471	$451.62	$433.19 - $478.53
Q1 2024	30,787	$14,826	$452.59	$412.22 - $485.16
Q4 2023	26,275	$11,207	$397.11	$355.66 - $423.46
Q3 2023	18,830	$7,455	$396.22	$381.45 - $413.22
Q2 2023	13,956	$5	$369.85	$350.88 - $389.52
Q1 2023	14,703	$5	$357.45	$334.82 - $383.83
Q4 2022	15,421	$5	$323.40	$272.05 - $362.83
Q3 2022	15,321	$4,356	$325.17	$276.34 - $355.07
Q2 2022	11,913	$3,758	$337.29	$297.42 - $374.14
Q1 2022	8,458	$3,023	$351.61	$298.93 - $391.17
Q4 2021	10,012	$3,598	$337.80	$298.92 - $362.54
Q3 2021	10,889	$3,786	$354.74	$327.44 - $385.64
Q2 2021	10,359	$3,782	$362.28	$345.76 - $391.25
Q1 2021	10,522	$3,746	$339.57	$304.04 - $379.11
Q4 2020	12,865	$4,592	$323.35	$273.35 - $349.38
Q3 2020	16,162	$5,466	$315.67	$280.27 - $356.58
Q2 2020	14,778	$4,370	$273.34	$219.87 - $306.47
Q1 2020	15,186	$3,668	$287.82	$193.62 - $336.19
Q4 2019	17,890	$5,342	$272.58	$249.95 - $291.54
Q3 2019	17,815	$4,838	$266.10	$245.19 - $283.62
Q2 2019	18,125	$4,795	$241.35	$224.85 - $260.28
Q1 2019	18,378	$4,327	$207.20	$174.02 - $228.35
Q4 2018	21,264	$4,011	$190.92	$165.28 - $216.43
Q3 2018	23,195	$5,163	$200.34	$186.80 - $215.48
Q2 2018	22,605	$4,442	$180.31	$160.86 - $195.68
Q1 2018	16,295	$2,854	$163.70	$144.52 - $175.98
Q4 2017	19,675	$2,978	$142.19	$134.47 - $147.90
Q3 2017	18,515	$2,614	$126.35	$115.06 - $137.11
Q2 2017	17,115	$2,079	$113.06	$105.80 - $120.27
Q1 2017	19,315	$2,172	$104.26	$98.83 - $107.97
Q4 2016	19,715	$2,036	$98.27	$94.46 - $103.40
Q3 2016	23,145	$2,355	$90.84	$82.10 - $96.94
Q2 2016	25,185	$2,218	$90.26	$82.81 - $94.54
Q1 2016	24,315	$2,298	$83.42	$74.09 - $90.24
Q4 2015	23,815	$2,319	$92.19	$83.59 - $95.82
Q3 2015	23,315	$2,101	$88.30	$70.14 - $93.23
Q2 2015	25,415	$2,376	$86.11	$79.97 - $90.38
Q1 2015	21,215	$1,833	$81.25	$74.77 - $87.12
Q4 2014	26,336	$2,269	$76.31	$65.11 - $84.02
Q3 2014	26,376	$1,950	$71.09	$68.75 - $73.96
Q2 2014	28,293	$2,079	$69.24	$64.02 - $72.61
Q1 2014	24,293	$1,815	$72.72	$66.78 - $78.88
Q4 2013	2,753	$2,300	$69.03	$60.18 - $78.03
Q3 2013	2,425	$1,631	$58.30	$52.66 - $64.55
Q2 2013	2,080	$1,195	$51.54	$48.11 - $54.91