MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

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

Q4 2025

Shares 24,414 Value ($000) $11,807 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 24,487 Value ($000) $12,683 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 24,526 Value ($000) $12,199 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 24,449 Value ($000) $9,178 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 24,335 Value ($000) $10,257 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 24,471 Value ($000) $10,530 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 24,440 Value ($000) $10,923 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 24,501 Value ($000) $10,308 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 24,626 Value ($000) $10,186 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 25,036 Value ($000) $7,905 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 25,061 Value ($000) $8,418 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 25,239 Value ($000) $7,276 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 25,284 Value ($000) $6,064 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 25,727 Value ($000) $5,991 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 25,588 Value ($000) $6,571 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 25,349 Value ($000) $7,815 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 24,885 Value ($000) $8,369 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 24,992 Value ($000) $8,287 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 25,080 Value ($000) $6,793 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 25,146 Value ($000) $5,929 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 24,580 Value ($000) $5,702 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 25,570 Value ($000) $5,378 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 25,832 Value ($000) $5,296 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 26,173 Value ($000) $4,128 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 26,035 Value ($000) $4,431 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 26,676 Value ($000) $3,709 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 26,769 Value ($000) $3,586 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 26,664 Value ($000) $3,483 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 26,636 Value ($000) $2,705 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 26,121 Value ($000) $2,988 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 27,321 Value ($000) $2,694 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 26,826 Value ($000) $2,508 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 26,802 Value ($000) $2,292 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 27,560 Value ($000) $2,053 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 27,445 Value ($000) $1,892 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 29,020 Value ($000) $1,912 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 29,205 Value ($000) $1,814 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 29,044 Value ($000) $1,672 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 27,804 Value ($000) $1,422 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 28,040 Value ($000) $1,548 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 28,040 Value ($000) $1,544 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 29,120 Value ($000) $1,288 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 29,588 Value ($000) $1,307 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 29,003 Value ($000) $1,179 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 29,043 Value ($000) $1,349 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 30,223 Value ($000) $1,401 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 28,603 Value ($000) $1,193 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 29,914 Value ($000) $1,226 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 31,790 Value ($000) $1,188 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 32,110 Value ($000) $1,068 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 31,733 Value ($000) $1,096 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,414	$11,807	$500.58	$464.89 - $552.69
Q3 2025	24,487	$12,683	$508.71	$486.99 - $553.50
Q2 2025	24,526	$12,199	$432.38	$342.95 - $499.00
Q1 2025	24,449	$9,178	$405.08	$365.28 - $445.10
Q4 2024	24,335	$10,257	$422.35	$401.80 - $452.82
Q3 2024	24,471	$10,530	$423.10	$381.30 - $463.16
Q2 2024	24,440	$10,923	$417.26	$383.04 - $451.11
Q1 2024	24,501	$10,308	$399.26	$361.12 - $425.28
Q4 2023	24,626	$10,186	$350.36	$306.02 - $378.65
Q3 2023	25,036	$7,905	$324.59	$304.29 - $359.90
Q2 2023	25,061	$8,418	$307.21	$269.61 - $344.87
Q1 2023	25,239	$7,276	$249.46	$214.23 - $283.22
Q4 2022	25,284	$6,064	$234.05	$207.86 - $257.76
Q3 2022	25,727	$5,991	$256.88	$226.66 - $285.90
Q2 2022	25,588	$6,571	$263.43	$234.71 - $305.53
Q1 2022	25,349	$7,815	$291.40	$261.79 - $327.04
Q4 2021	24,885	$8,369	$313.41	$270.67 - $338.33
Q3 2021	24,992	$8,287	$280.73	$259.89 - $295.39
Q2 2021	25,080	$6,793	$244.73	$228.94 - $261.86
Q1 2021	25,146	$5,929	$222.90	$203.36 - $236.17
Q4 2020	24,580	$5,702	$206.04	$191.04 - $218.32
Q3 2020	25,570	$5,378	$200.75	$187.82 - $222.85
Q2 2020	25,832	$5,296	$173.06	$143.15 - $195.15
Q1 2020	26,173	$4,128	$156.34	$126.17 - $181.07
Q4 2019	26,035	$4,431	$139.23	$126.06 - $151.49
Q3 2019	26,676	$3,709	$129.91	$123.34 - $134.72
Q2 2019	26,769	$3,586	$119.52	$110.97 - $130.53
Q1 2019	26,664	$3,483	$102.29	$90.94 - $113.53
Q4 2018	26,636	$2,705	$100.00	$87.91 - $108.24
Q3 2018	26,121	$2,988	$100.81	$90.95 - $107.41
Q2 2018	27,321	$2,694	$89.76	$80.86 - $95.30
Q1 2018	26,826	$2,508	$84.31	$77.10 - $89.85
Q4 2017	26,802	$2,292	$75.26	$67.45 - $80.48
Q3 2017	27,560	$2,053	$66.68	$61.92 - $69.52
Q2 2017	27,445	$1,892	$62.32	$58.70 - $66.35
Q1 2017	29,020	$1,912	$57.84	$55.73 - $59.91
Q4 2016	29,205	$1,814	$53.94	$50.33 - $57.67
Q3 2016	29,044	$1,672	$50.29	$44.75 - $52.45
Q2 2016	27,804	$1,422	$45.98	$42.66 - $50.07
Q1 2016	28,040	$1,548	$46.08	$42.20 - $49.07
Q4 2015	28,040	$1,544	$45.92	$38.05 - $49.78
Q3 2015	29,120	$1,288	$38.92	$34.55 - $41.83
Q2 2015	29,588	$1,307	$39.29	$34.44 - $42.53
Q1 2015	29,003	$1,179	$37.24	$34.29 - $40.84
Q4 2014	29,043	$1,349	$39.88	$35.66 - $42.40
Q3 2014	30,223	$1,401	$37.66	$34.56 - $40.29
Q2 2014	28,603	$1,193	$33.96	$32.19 - $35.60
Q1 2014	29,914	$1,226	$31.26	$28.73 - $34.69
Q4 2013	31,790	$1,188	$30.02	$27.01 - $32.34
Q3 2013	32,110	$1,068	$27.00	$25.36 - $29.79
Q2 2013	31,733	$1,096	$26.70	$22.82 - $29.26