MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 8,475 Value ($000) $4,838 Avg Close $558.95 Range $524.70 - $585.31

Q3 2025

Shares 8,329 Value ($000) $4,738 Avg Close $573.47 Range $545.13 - $600.98

Q2 2025

Shares 8,160 Value ($000) $4,585 Avg Close $551.47 Range $463.61 - $593.12

Q1 2025

Shares 8,586 Value ($000) $4,706 Avg Close $542.01 Range $497.80 - $579.76

Q4 2024

Shares 8,597 Value ($000) $4,527 Avg Close $514.68 Range $486.24 - $534.63

Q3 2024

Shares 8,682 Value ($000) $4,287 Avg Close $461.72 Range $425.84 - $498.27

Q2 2024

Shares 8,631 Value ($000) $3,808 Avg Close $451.62 Range $433.19 - $478.53

Q1 2024

Shares 8,662 Value ($000) $4,171 Avg Close $452.59 Range $412.22 - $485.16

Q4 2023

Shares 8,490 Value ($000) $3,621 Avg Close $397.11 Range $355.66 - $423.46

Q3 2023

Shares 8,629 Value ($000) $3,435 Avg Close $396.22 Range $381.45 - $413.22

Q2 2023

Shares 8,596 Value ($000) $3,395 Avg Close $369.85 Range $350.88 - $389.52

Q1 2023

Shares 8,245 Value ($000) $2,996 Avg Close $357.45 Range $334.82 - $383.83

Q4 2022

Shares 8,301 Value ($000) $2,886 Avg Close $323.40 Range $272.05 - $362.83

Q3 2022

Shares 8,551 Value ($000) $2,431 Avg Close $325.17 Range $276.34 - $355.07

Q2 2022

Shares 8,507 Value ($000) $2,684 Avg Close $337.29 Range $297.42 - $374.14

Q1 2022

Shares 8,515 Value ($000) $3,043 Avg Close $351.61 Range $298.93 - $391.17

Q4 2021

Shares 8,462 Value ($000) $3,041 Avg Close $337.80 Range $298.92 - $362.54

Q3 2021

Shares 8,529 Value ($000) $2,965 Avg Close $354.74 Range $327.44 - $385.64

Q2 2021

Shares 8,621 Value ($000) $3,148 Avg Close $362.28 Range $345.76 - $391.25

Q1 2021

Shares 8,625 Value ($000) $3,071 Avg Close $339.57 Range $304.04 - $379.11

Q4 2020

Shares 8,791 Value ($000) $3,138 Avg Close $323.35 Range $273.35 - $349.38

Q3 2020

Shares 8,904 Value ($000) $3,011 Avg Close $315.67 Range $280.27 - $356.58

Q2 2020

Shares 9,363 Value ($000) $2,769 Avg Close $273.34 Range $219.87 - $306.47

Q1 2020

Shares 11,374 Value ($000) $2,748 Avg Close $287.82 Range $193.62 - $336.19

Q4 2019

Shares 9,670 Value ($000) $2,887 Avg Close $272.58 Range $249.95 - $291.54

Q3 2019

Shares 10,237 Value ($000) $2,780 Avg Close $266.10 Range $245.19 - $283.62

Q2 2019

Shares 12,119 Value ($000) $3,206 Avg Close $241.35 Range $224.85 - $260.28

Q1 2019

Shares 13,733 Value ($000) $3,234 Avg Close $207.20 Range $174.02 - $228.35

Q4 2018

Shares 12,730 Value ($000) $2,402 Avg Close $190.92 Range $165.28 - $216.43

Q3 2018

Shares 13,355 Value ($000) $2,973 Avg Close $200.34 Range $186.80 - $215.48

Q2 2018

Shares 14,246 Value ($000) $2,800 Avg Close $180.31 Range $160.86 - $195.68

Q1 2018

Shares 13,639 Value ($000) $2,389 Avg Close $163.70 Range $144.52 - $175.98

Q4 2017

Shares 12,535 Value ($000) $1,897 Avg Close $142.19 Range $134.47 - $147.90

Q3 2017

Shares 12,599 Value ($000) $1,779 Avg Close $126.35 Range $115.06 - $137.11

Q2 2017

Shares 12,710 Value ($000) $1,544 Avg Close $113.06 Range $105.80 - $120.27

Q1 2017

Shares 12,815 Value ($000) $1,441 Avg Close $104.26 Range $98.83 - $107.97

Q4 2016

Shares 12,639 Value ($000) $1,305 Avg Close $98.27 Range $94.46 - $103.40

Q3 2016

Shares 11,119 Value ($000) $1,132 Avg Close $90.84 Range $82.10 - $96.94

Q2 2016

Shares 11,034 Value ($000) $972 Avg Close $90.26 Range $82.81 - $94.54

Q1 2016

Shares 10,560 Value ($000) $998 Avg Close $83.42 Range $74.09 - $90.24

Q4 2015

Shares 10,461 Value ($000) $1,018 Avg Close $92.19 Range $83.59 - $95.82

Q3 2015

Shares 10,019 Value ($000) $903 Avg Close $88.30 Range $70.14 - $93.23

Q2 2015

Shares 9,965 Value ($000) $955 Avg Close $86.11 Range $79.97 - $90.38

Q1 2015

Shares 10,037 Value ($000) $867 Avg Close $81.25 Range $74.77 - $87.12

Q4 2014

Shares 9,643 Value ($000) $831 Avg Close $76.31 Range $65.11 - $84.02

Q3 2014

Shares 8,540 Value ($000) $631 Avg Close $71.09 Range $68.75 - $73.96

Q2 2014

Shares 8,917 Value ($000) $655 Avg Close $69.24 Range $64.02 - $72.61

Q1 2014

Shares 8,214 Value ($000) $614 Avg Close $72.72 Range $66.78 - $78.88

Q4 2013

Shares 811 Value ($000) $678 Avg Close $69.03 Range $60.18 - $78.03

Q3 2013

Shares 801 Value ($000) $539 Avg Close $58.30 Range $52.66 - $64.55

Q2 2013

Shares 736 Value ($000) $423 Avg Close $51.54 Range $48.11 - $54.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,475	$4,838	$558.95	$524.70 - $585.31
Q3 2025	8,329	$4,738	$573.47	$545.13 - $600.98
Q2 2025	8,160	$4,585	$551.47	$463.61 - $593.12
Q1 2025	8,586	$4,706	$542.01	$497.80 - $579.76
Q4 2024	8,597	$4,527	$514.68	$486.24 - $534.63
Q3 2024	8,682	$4,287	$461.72	$425.84 - $498.27
Q2 2024	8,631	$3,808	$451.62	$433.19 - $478.53
Q1 2024	8,662	$4,171	$452.59	$412.22 - $485.16
Q4 2023	8,490	$3,621	$397.11	$355.66 - $423.46
Q3 2023	8,629	$3,435	$396.22	$381.45 - $413.22
Q2 2023	8,596	$3,395	$369.85	$350.88 - $389.52
Q1 2023	8,245	$2,996	$357.45	$334.82 - $383.83
Q4 2022	8,301	$2,886	$323.40	$272.05 - $362.83
Q3 2022	8,551	$2,431	$325.17	$276.34 - $355.07
Q2 2022	8,507	$2,684	$337.29	$297.42 - $374.14
Q1 2022	8,515	$3,043	$351.61	$298.93 - $391.17
Q4 2021	8,462	$3,041	$337.80	$298.92 - $362.54
Q3 2021	8,529	$2,965	$354.74	$327.44 - $385.64
Q2 2021	8,621	$3,148	$362.28	$345.76 - $391.25
Q1 2021	8,625	$3,071	$339.57	$304.04 - $379.11
Q4 2020	8,791	$3,138	$323.35	$273.35 - $349.38
Q3 2020	8,904	$3,011	$315.67	$280.27 - $356.58
Q2 2020	9,363	$2,769	$273.34	$219.87 - $306.47
Q1 2020	11,374	$2,748	$287.82	$193.62 - $336.19
Q4 2019	9,670	$2,887	$272.58	$249.95 - $291.54
Q3 2019	10,237	$2,780	$266.10	$245.19 - $283.62
Q2 2019	12,119	$3,206	$241.35	$224.85 - $260.28
Q1 2019	13,733	$3,234	$207.20	$174.02 - $228.35
Q4 2018	12,730	$2,402	$190.92	$165.28 - $216.43
Q3 2018	13,355	$2,973	$200.34	$186.80 - $215.48
Q2 2018	14,246	$2,800	$180.31	$160.86 - $195.68
Q1 2018	13,639	$2,389	$163.70	$144.52 - $175.98
Q4 2017	12,535	$1,897	$142.19	$134.47 - $147.90
Q3 2017	12,599	$1,779	$126.35	$115.06 - $137.11
Q2 2017	12,710	$1,544	$113.06	$105.80 - $120.27
Q1 2017	12,815	$1,441	$104.26	$98.83 - $107.97
Q4 2016	12,639	$1,305	$98.27	$94.46 - $103.40
Q3 2016	11,119	$1,132	$90.84	$82.10 - $96.94
Q2 2016	11,034	$972	$90.26	$82.81 - $94.54
Q1 2016	10,560	$998	$83.42	$74.09 - $90.24
Q4 2015	10,461	$1,018	$92.19	$83.59 - $95.82
Q3 2015	10,019	$903	$88.30	$70.14 - $93.23
Q2 2015	9,965	$955	$86.11	$79.97 - $90.38
Q1 2015	10,037	$867	$81.25	$74.77 - $87.12
Q4 2014	9,643	$831	$76.31	$65.11 - $84.02
Q3 2014	8,540	$631	$71.09	$68.75 - $73.96
Q2 2014	8,917	$655	$69.24	$64.02 - $72.61
Q1 2014	8,214	$614	$72.72	$66.78 - $78.88
Q4 2013	811	$678	$69.03	$60.18 - $78.03
Q3 2013	801	$539	$58.30	$52.66 - $64.55
Q2 2013	736	$423	$51.54	$48.11 - $54.91