MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

FOUNDERS FINANCIAL SECURITIES LLC's Holding History (CIK: 0001342396)

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

Q4 2025

Shares 1,023 Value ($000) $584 Avg Close $558.95 Range $524.70 - $585.31

Q3 2025

Shares 877 Value ($000) $499 Avg Close $573.47 Range $545.13 - $600.98

Q2 2025

Shares 614 Value ($000) $345 Avg Close $551.47 Range $463.61 - $593.12

Q1 2025

Shares 615 Value ($000) $329 Avg Close $542.01 Range $497.80 - $579.76

Q4 2024

Shares 574 Value ($000) $302 Avg Close $514.68 Range $486.24 - $534.63

Q3 2024

Shares 572 Value ($000) $282 Avg Close $461.72 Range $425.84 - $498.27

Q2 2024

Shares 617 Value ($000) $272 Avg Close $451.62 Range $433.19 - $478.53

Q1 2024

Shares 573 Value ($000) $276 Avg Close $452.59 Range $412.22 - $485.16

Q4 2023

Shares 3,444 Value ($000) $1,469 Avg Close $397.11 Range $355.66 - $423.46

Q3 2023

Shares 2,919 Value ($000) $1,156 Avg Close $396.22 Range $381.45 - $413.22

Q2 2023

Shares 2,837 Value ($000) $1,116 Avg Close $369.85 Range $350.88 - $389.52

Q1 2023

Shares 3,164 Value ($000) $1,150 Avg Close $357.45 Range $334.82 - $383.83

Q4 2022

Shares 2,466 Value ($000) $858 Avg Close $323.40 Range $272.05 - $362.83

Q3 2022

Shares 2,143 Value ($000) $609 Avg Close $325.17 Range $276.34 - $355.07

Q2 2022

Shares 2,091 Value ($000) $660 Avg Close $337.29 Range $297.42 - $374.14

Q1 2022

Shares 1,881 Value ($000) $672 Avg Close $351.61 Range $298.93 - $391.17

Q4 2021

Shares 1,678 Value ($000) $603 Avg Close $337.80 Range $298.92 - $362.54

Q3 2021

Shares 1,707 Value ($000) $593 Avg Close $354.74 Range $327.44 - $385.64

Q2 2021

Shares 1,636 Value ($000) $597 Avg Close $362.28 Range $345.76 - $391.25

Q1 2021

Shares 1,553 Value ($000) $553 Avg Close $339.57 Range $304.04 - $379.11

Q4 2020

Shares 1,534 Value ($000) $548 Avg Close $323.35 Range $273.35 - $349.38

Q3 2020

Shares 1,508 Value ($000) $510 Avg Close $315.67 Range $280.27 - $356.58

Q2 2020

Shares 1,506 Value ($000) $447 Avg Close $273.34 Range $219.87 - $306.47

Q1 2020

Shares 1,150 Value ($000) $278 Avg Close $287.82 Range $193.62 - $336.19

Q4 2019

Shares 1,063 Value ($000) $317 Avg Close $272.58 Range $249.95 - $291.54

Q3 2019

Shares 1,106 Value ($000) $300 Avg Close $266.10 Range $245.19 - $283.62

Q2 2019

Shares 815 Value ($000) $216 Avg Close $241.35 Range $224.85 - $260.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,023	$584	$558.95	$524.70 - $585.31
Q3 2025	877	$499	$573.47	$545.13 - $600.98
Q2 2025	614	$345	$551.47	$463.61 - $593.12
Q1 2025	615	$329	$542.01	$497.80 - $579.76
Q4 2024	574	$302	$514.68	$486.24 - $534.63
Q3 2024	572	$282	$461.72	$425.84 - $498.27
Q2 2024	617	$272	$451.62	$433.19 - $478.53
Q1 2024	573	$276	$452.59	$412.22 - $485.16
Q4 2023	3,444	$1,469	$397.11	$355.66 - $423.46
Q3 2023	2,919	$1,156	$396.22	$381.45 - $413.22
Q2 2023	2,837	$1,116	$369.85	$350.88 - $389.52
Q1 2023	3,164	$1,150	$357.45	$334.82 - $383.83
Q4 2022	2,466	$858	$323.40	$272.05 - $362.83
Q3 2022	2,143	$609	$325.17	$276.34 - $355.07
Q2 2022	2,091	$660	$337.29	$297.42 - $374.14
Q1 2022	1,881	$672	$351.61	$298.93 - $391.17
Q4 2021	1,678	$603	$337.80	$298.92 - $362.54
Q3 2021	1,707	$593	$354.74	$327.44 - $385.64
Q2 2021	1,636	$597	$362.28	$345.76 - $391.25
Q1 2021	1,553	$553	$339.57	$304.04 - $379.11
Q4 2020	1,534	$548	$323.35	$273.35 - $349.38
Q3 2020	1,508	$510	$315.67	$280.27 - $356.58
Q2 2020	1,506	$447	$273.34	$219.87 - $306.47
Q1 2020	1,150	$278	$287.82	$193.62 - $336.19
Q4 2019	1,063	$317	$272.58	$249.95 - $291.54
Q3 2019	1,106	$300	$266.10	$245.19 - $283.62
Q2 2019	815	$216	$241.35	$224.85 - $260.28