MERIT MED SYS INC

Ticker: MMSI CUSIP: 589889104 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 1,140,390 Value ($000) $100,514 Avg Close $85.11 Range $78.12 - $90.16

Q3 2025

Shares 969,873 Value ($000) $80,723 Avg Close $87.09 Range $79.10 - $96.74

Q2 2025

Shares 1,002,867 Value ($000) $93,748 Avg Close $94.75 Range $85.46 - $107.27

Q1 2025

Shares 1,020,190 Value ($000) $107,844 Avg Close $103.16 Range $94.87 - $111.45

Q4 2024

Shares 1,079,716 Value ($000) $104,430 Avg Close $99.66 Range $93.62 - $108.08

Q3 2024

Shares 1,159,885 Value ($000) $114,632 Avg Close $91.50 Range $82.62 - $101.60

Q2 2024

Shares 1,141,106 Value ($000) $98,078 Avg Close $78.64 Range $70.70 - $86.44

Q1 2024

Shares 1,029,884 Value ($000) $78,014 Avg Close $77.20 Range $70.86 - $81.99

Q4 2023

Shares 1,269,537 Value ($000) $96,434 Avg Close $69.80 Range $62.58 - $77.34

Q3 2023

Shares 921,016 Value ($000) $63,569 Avg Close $71.96 Range $62.67 - $85.18

Q2 2023

Shares 1,073,029 Value ($000) $89,748 Avg Close $81.34 Range $72.51 - $85.62

Q1 2023

Shares 897,268 Value ($000) $66,353 Avg Close $70.16 Range $65.22 - $74.51

Q4 2022

Shares 875,581 Value ($000) $61,834 Avg Close $66.75 Range $54.66 - $76.14

Q3 2022

Shares 419,550 Value ($000) $23,710 Avg Close $57.60 Range $50.46 - $63.66

Q2 2022

Shares 434,228 Value ($000) $23,565 Avg Close $61.01 Range $51.31 - $72.00

Q1 2022

Shares 210,817 Value ($000) $14,024 Avg Close $60.13 Range $51.66 - $68.05

Q4 2021

Shares 302,603 Value ($000) $18,852 Avg Close $67.01 Range $58.12 - $73.44

Q3 2021

Shares 237,013 Value ($000) $17,017 Avg Close $67.85 Range $58.87 - $73.85

Q2 2021

Shares 238,455 Value ($000) $15,419 Avg Close $61.85 Range $58.29 - $65.46

Q1 2021

Shares 124,499 Value ($000) $7,455 Avg Close $57.29 Range $52.43 - $61.74

Q4 2020

Shares 160,968 Value ($000) $8,937 Avg Close $51.61 Range $41.57 - $58.70

Q3 2020

Shares 128,341 Value ($000) $5,583 Avg Close $45.20 Range $39.45 - $50.38

Q2 2020

Shares 160,216 Value ($000) $7,313 Avg Close $40.35 Range $28.06 - $46.27

Q1 2020

Shares 149,926 Value ($000) $4,685 Avg Close $35.62 Range $25.18 - $43.44

Q4 2019

Shares 3,646,423 Value ($000) $113,842 Avg Close $28.64 Range $19.50 - $32.38

Q3 2019

Shares 671,638 Value ($000) $20,459 Avg Close $40.46 Range $25.67 - $60.50

Q2 2019

Shares 330,232 Value ($000) $19,668 Avg Close $57.35 Range $50.53 - $63.64

Q1 2019

Shares 131,296 Value ($000) $8,118 Avg Close $56.73 Range $50.43 - $63.25

Q4 2018

Shares 311,743 Value ($000) $17,397 Avg Close $59.45 Range $49.40 - $66.34

Q3 2018

Shares 127,798 Value ($000) $7,854 Avg Close $57.45 Range $49.95 - $63.20

Q2 2018

Shares 133,483 Value ($000) $6,834 Avg Close $49.55 Range $43.95 - $55.50

Q1 2018

Shares 245,549 Value ($000) $11,135 Avg Close $45.28 Range $41.55 - $49.50

Q4 2017

Shares 526,358 Value ($000) $22,738 Avg Close $41.94 Range $36.21 - $45.90

Q3 2017

Shares 127,058 Value ($000) $5,381 Avg Close $40.30 Range $36.25 - $42.60

Q2 2017

Shares 67,933 Value ($000) $2,592 Avg Close $33.42 Range $28.00 - $38.55

Q1 2017

Shares 81,543 Value ($000) $2,358 Avg Close $28.00 Range $24.23 - $31.70

Q4 2016

Shares 133,396 Value ($000) $3,535 Avg Close $24.15 Range $20.70 - $26.85

Q3 2016

Shares 116,352 Value ($000) $2,825 Avg Close $23.10 Range $19.61 - $25.08

Q2 2016

Shares 106,966 Value ($000) $2,121 Avg Close $19.23 Range $17.94 - $20.59

Q1 2016

Shares 107,414 Value ($000) $1,986 Avg Close $17.34 Range $15.47 - $19.49

Q4 2015

Shares 78,960 Value ($000) $1,468 Avg Close $20.12 Range $17.60 - $25.50

Q3 2015

Shares 111,002 Value ($000) $2,654 Avg Close $23.54 Range $21.00 - $26.42

Q2 2015

Shares 191,018 Value ($000) $4,115 Avg Close $20.30 Range $18.28 - $22.15

Q1 2015

Shares 41,547 Value ($000) $800 Avg Close $17.82 Range $15.20 - $19.96

Q4 2014

Shares 1,916 Value ($000) $33 Avg Close $14.79 Range $11.61 - $17.69

Q3 2014

Shares 4,317 Value ($000) $51 Avg Close $13.26 Range $11.41 - $15.77

Q2 2014

Shares 8,742 Value ($000) $132 Avg Close $13.85 Range $12.45 - $16.76

Q1 2014

Shares 49,266 Value ($000) $704 Avg Close $14.85 Range $13.25 - $16.49

Q4 2013

Shares 93,912 Value ($000) $1,477 Avg Close $15.17 Range $12.12 - $17.08

Q3 2013

Shares 39,166 Value ($000) $475 Avg Close $12.88 Range $11.15 - $14.30

Q2 2013

Shares 17,440 Value ($000) $194 Avg Close $10.72 Range $9.15 - $12.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,140,390	$100,514	$85.11	$78.12 - $90.16
Q3 2025	969,873	$80,723	$87.09	$79.10 - $96.74
Q2 2025	1,002,867	$93,748	$94.75	$85.46 - $107.27
Q1 2025	1,020,190	$107,844	$103.16	$94.87 - $111.45
Q4 2024	1,079,716	$104,430	$99.66	$93.62 - $108.08
Q3 2024	1,159,885	$114,632	$91.50	$82.62 - $101.60
Q2 2024	1,141,106	$98,078	$78.64	$70.70 - $86.44
Q1 2024	1,029,884	$78,014	$77.20	$70.86 - $81.99
Q4 2023	1,269,537	$96,434	$69.80	$62.58 - $77.34
Q3 2023	921,016	$63,569	$71.96	$62.67 - $85.18
Q2 2023	1,073,029	$89,748	$81.34	$72.51 - $85.62
Q1 2023	897,268	$66,353	$70.16	$65.22 - $74.51
Q4 2022	875,581	$61,834	$66.75	$54.66 - $76.14
Q3 2022	419,550	$23,710	$57.60	$50.46 - $63.66
Q2 2022	434,228	$23,565	$61.01	$51.31 - $72.00
Q1 2022	210,817	$14,024	$60.13	$51.66 - $68.05
Q4 2021	302,603	$18,852	$67.01	$58.12 - $73.44
Q3 2021	237,013	$17,017	$67.85	$58.87 - $73.85
Q2 2021	238,455	$15,419	$61.85	$58.29 - $65.46
Q1 2021	124,499	$7,455	$57.29	$52.43 - $61.74
Q4 2020	160,968	$8,937	$51.61	$41.57 - $58.70
Q3 2020	128,341	$5,583	$45.20	$39.45 - $50.38
Q2 2020	160,216	$7,313	$40.35	$28.06 - $46.27
Q1 2020	149,926	$4,685	$35.62	$25.18 - $43.44
Q4 2019	3,646,423	$113,842	$28.64	$19.50 - $32.38
Q3 2019	671,638	$20,459	$40.46	$25.67 - $60.50
Q2 2019	330,232	$19,668	$57.35	$50.53 - $63.64
Q1 2019	131,296	$8,118	$56.73	$50.43 - $63.25
Q4 2018	311,743	$17,397	$59.45	$49.40 - $66.34
Q3 2018	127,798	$7,854	$57.45	$49.95 - $63.20
Q2 2018	133,483	$6,834	$49.55	$43.95 - $55.50
Q1 2018	245,549	$11,135	$45.28	$41.55 - $49.50
Q4 2017	526,358	$22,738	$41.94	$36.21 - $45.90
Q3 2017	127,058	$5,381	$40.30	$36.25 - $42.60
Q2 2017	67,933	$2,592	$33.42	$28.00 - $38.55
Q1 2017	81,543	$2,358	$28.00	$24.23 - $31.70
Q4 2016	133,396	$3,535	$24.15	$20.70 - $26.85
Q3 2016	116,352	$2,825	$23.10	$19.61 - $25.08
Q2 2016	106,966	$2,121	$19.23	$17.94 - $20.59
Q1 2016	107,414	$1,986	$17.34	$15.47 - $19.49
Q4 2015	78,960	$1,468	$20.12	$17.60 - $25.50
Q3 2015	111,002	$2,654	$23.54	$21.00 - $26.42
Q2 2015	191,018	$4,115	$20.30	$18.28 - $22.15
Q1 2015	41,547	$800	$17.82	$15.20 - $19.96
Q4 2014	1,916	$33	$14.79	$11.61 - $17.69
Q3 2014	4,317	$51	$13.26	$11.41 - $15.77
Q2 2014	8,742	$132	$13.85	$12.45 - $16.76
Q1 2014	49,266	$704	$14.85	$13.25 - $16.49
Q4 2013	93,912	$1,477	$15.17	$12.12 - $17.08
Q3 2013	39,166	$475	$12.88	$11.15 - $14.30
Q2 2013	17,440	$194	$10.72	$9.15 - $12.36