MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

Integrated Advisors Network LLC's Holding History (CIK: 0001660177)

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

Q4 2025

Shares 13,144 Value ($000) $7,503 Avg Close $558.95 Range $524.70 - $585.31

Q3 2025

Shares 15,518 Value ($000) $8,827 Avg Close $573.47 Range $545.13 - $600.98

Q2 2025

Shares 15,411 Value ($000) $8,660 Avg Close $551.47 Range $463.61 - $593.12

Q1 2025

Shares 14,978 Value ($000) $8,210 Avg Close $542.01 Range $497.80 - $579.76

Q4 2024

Shares 15,440 Value ($000) $8,130 Avg Close $514.68 Range $486.24 - $534.63

Q3 2024

Shares 15,960 Value ($000) $7,881 Avg Close $461.72 Range $425.84 - $498.27

Q2 2024

Shares 15,929 Value ($000) $7,027 Avg Close $451.62 Range $433.19 - $478.53

Q1 2024

Shares 16,332 Value ($000) $7,865 Avg Close $452.59 Range $412.22 - $485.16

Q4 2023

Shares 16,359 Value ($000) $6,977 Avg Close $397.11 Range $355.66 - $423.46

Q3 2023

Shares 16,193 Value ($000) $6,411 Avg Close $396.22 Range $381.45 - $413.22

Q2 2023

Shares 16,303 Value ($000) $6,412 Avg Close $369.85 Range $350.88 - $389.52

Q1 2023

Shares 16,899 Value ($000) $6,141 Avg Close $357.45 Range $334.82 - $383.83

Q4 2022

Shares 16,478 Value ($000) $5,730 Avg Close $323.40 Range $272.05 - $362.83

Q3 2022

Shares 16,203 Value ($000) $4,607 Avg Close $325.17 Range $276.34 - $355.07

Q2 2022

Shares 17,510 Value ($000) $5,524 Avg Close $337.29 Range $297.42 - $374.14

Q1 2022

Shares 18,242 Value ($000) $6,519 Avg Close $351.61 Range $298.93 - $391.17

Q4 2021

Shares 14,361 Value ($000) $5,160 Avg Close $337.80 Range $298.92 - $362.54

Q3 2021

Shares 14,113 Value ($000) $4,907 Avg Close $354.74 Range $327.44 - $385.64

Q2 2021

Shares 13,974 Value ($000) $5,102 Avg Close $362.28 Range $345.76 - $391.25

Q1 2021

Shares 13,461 Value ($000) $4,793 Avg Close $339.57 Range $304.04 - $379.11

Q4 2020

Shares 11,815 Value ($000) $4,217 Avg Close $323.35 Range $273.35 - $349.38

Q3 2020

Shares 11,692 Value ($000) $3,954 Avg Close $315.67 Range $280.27 - $356.58

Q2 2020

Shares 12,657 Value ($000) $3,742 Avg Close $273.34 Range $219.87 - $306.47

Q1 2020

Shares 11,432 Value ($000) $2,762 Avg Close $287.82 Range $193.62 - $336.19

Q4 2019

Shares 12,408 Value ($000) $3,705 Avg Close $272.58 Range $249.95 - $291.54

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,144	$7,503	$558.95	$524.70 - $585.31
Q3 2025	15,518	$8,827	$573.47	$545.13 - $600.98
Q2 2025	15,411	$8,660	$551.47	$463.61 - $593.12
Q1 2025	14,978	$8,210	$542.01	$497.80 - $579.76
Q4 2024	15,440	$8,130	$514.68	$486.24 - $534.63
Q3 2024	15,960	$7,881	$461.72	$425.84 - $498.27
Q2 2024	15,929	$7,027	$451.62	$433.19 - $478.53
Q1 2024	16,332	$7,865	$452.59	$412.22 - $485.16
Q4 2023	16,359	$6,977	$397.11	$355.66 - $423.46
Q3 2023	16,193	$6,411	$396.22	$381.45 - $413.22
Q2 2023	16,303	$6,412	$369.85	$350.88 - $389.52
Q1 2023	16,899	$6,141	$357.45	$334.82 - $383.83
Q4 2022	16,478	$5,730	$323.40	$272.05 - $362.83
Q3 2022	16,203	$4,607	$325.17	$276.34 - $355.07
Q2 2022	17,510	$5,524	$337.29	$297.42 - $374.14
Q1 2022	18,242	$6,519	$351.61	$298.93 - $391.17
Q4 2021	14,361	$5,160	$337.80	$298.92 - $362.54
Q3 2021	14,113	$4,907	$354.74	$327.44 - $385.64
Q2 2021	13,974	$5,102	$362.28	$345.76 - $391.25
Q1 2021	13,461	$4,793	$339.57	$304.04 - $379.11
Q4 2020	11,815	$4,217	$323.35	$273.35 - $349.38
Q3 2020	11,692	$3,954	$315.67	$280.27 - $356.58
Q2 2020	12,657	$3,742	$273.34	$219.87 - $306.47
Q1 2020	11,432	$2,762	$287.82	$193.62 - $336.19
Q4 2019	12,408	$3,705	$272.58	$249.95 - $291.54