MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

APPLETON PARTNERS INC/MA's Holding History (CIK: 0001055290)

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

Q4 2025

Shares 117,451 Value ($000) $57 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 117,333 Value ($000) $61 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 118,307 Value ($000) $59 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 122,316 Value ($000) $46 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 119,614 Value ($000) $50 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 119,376 Value ($000) $51 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 120,550 Value ($000) $54 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 121,499 Value ($000) $51 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 126,441 Value ($000) $48 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 135,220 Value ($000) $43 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 134,694 Value ($000) $46 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 131,309 Value ($000) $38 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 129,074 Value ($000) $31 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 126,972 Value ($000) $29,572 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 126,428 Value ($000) $32,470 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 122,419 Value ($000) $37,743 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 124,339 Value ($000) $41,818 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 122,642 Value ($000) $34,575 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 120,359 Value ($000) $32,605 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 121,542 Value ($000) $28,656 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 119,752 Value ($000) $26,635 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 114,284 Value ($000) $24,037 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 113,615 Value ($000) $23,122 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 113,022 Value ($000) $17,825 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 112,414 Value ($000) $17,728 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 110,575 Value ($000) $15,373 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 109,539 Value ($000) $14,674 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 108,554 Value ($000) $12,803 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 106,962 Value ($000) $10,864 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 103,881 Value ($000) $11,881 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 104,606 Value ($000) $10,315 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 101,196 Value ($000) $9,236 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 101,152 Value ($000) $8,653 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 98,226 Value ($000) $7,317 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 104,336 Value ($000) $7,192 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 95,223 Value ($000) $6,271 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 97,281 Value ($000) $6,045 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 99,132 Value ($000) $5,710 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 90,754 Value ($000) $4,644 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 90,517 Value ($000) $4,999 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 87,640 Value ($000) $4,862 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 73,080 Value ($000) $3,235 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 58,814 Value ($000) $2,597 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 55,763 Value ($000) $2,267 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 61,944 Value ($000) $2,877 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 60,084 Value ($000) $2,785 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 59,137 Value ($000) $2,466 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 59,587 Value ($000) $2,442 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 57,052 Value ($000) $2,134 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 56,442 Value ($000) $1,878 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 68,168 Value ($000) $2,354,864 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	117,451	$57	$500.58	$464.89 - $552.69
Q3 2025	117,333	$61	$508.71	$486.99 - $553.50
Q2 2025	118,307	$59	$432.38	$342.95 - $499.00
Q1 2025	122,316	$46	$405.08	$365.28 - $445.10
Q4 2024	119,614	$50	$422.35	$401.80 - $452.82
Q3 2024	119,376	$51	$423.10	$381.30 - $463.16
Q2 2024	120,550	$54	$417.26	$383.04 - $451.11
Q1 2024	121,499	$51	$399.26	$361.12 - $425.28
Q4 2023	126,441	$48	$350.36	$306.02 - $378.65
Q3 2023	135,220	$43	$324.59	$304.29 - $359.90
Q2 2023	134,694	$46	$307.21	$269.61 - $344.87
Q1 2023	131,309	$38	$249.46	$214.23 - $283.22
Q4 2022	129,074	$31	$234.05	$207.86 - $257.76
Q3 2022	126,972	$29,572	$256.88	$226.66 - $285.90
Q2 2022	126,428	$32,470	$263.43	$234.71 - $305.53
Q1 2022	122,419	$37,743	$291.40	$261.79 - $327.04
Q4 2021	124,339	$41,818	$313.41	$270.67 - $338.33
Q3 2021	122,642	$34,575	$280.73	$259.89 - $295.39
Q2 2021	120,359	$32,605	$244.73	$228.94 - $261.86
Q1 2021	121,542	$28,656	$222.90	$203.36 - $236.17
Q4 2020	119,752	$26,635	$206.04	$191.04 - $218.32
Q3 2020	114,284	$24,037	$200.75	$187.82 - $222.85
Q2 2020	113,615	$23,122	$173.06	$143.15 - $195.15
Q1 2020	113,022	$17,825	$156.34	$126.17 - $181.07
Q4 2019	112,414	$17,728	$139.23	$126.06 - $151.49
Q3 2019	110,575	$15,373	$129.91	$123.34 - $134.72
Q2 2019	109,539	$14,674	$119.52	$110.97 - $130.53
Q1 2019	108,554	$12,803	$102.29	$90.94 - $113.53
Q4 2018	106,962	$10,864	$100.00	$87.91 - $108.24
Q3 2018	103,881	$11,881	$100.81	$90.95 - $107.41
Q2 2018	104,606	$10,315	$89.76	$80.86 - $95.30
Q1 2018	101,196	$9,236	$84.31	$77.10 - $89.85
Q4 2017	101,152	$8,653	$75.26	$67.45 - $80.48
Q3 2017	98,226	$7,317	$66.68	$61.92 - $69.52
Q2 2017	104,336	$7,192	$62.32	$58.70 - $66.35
Q1 2017	95,223	$6,271	$57.84	$55.73 - $59.91
Q4 2016	97,281	$6,045	$53.94	$50.33 - $57.67
Q3 2016	99,132	$5,710	$50.29	$44.75 - $52.45
Q2 2016	90,754	$4,644	$45.98	$42.66 - $50.07
Q1 2016	90,517	$4,999	$46.08	$42.20 - $49.07
Q4 2015	87,640	$4,862	$45.92	$38.05 - $49.78
Q3 2015	73,080	$3,235	$38.92	$34.55 - $41.83
Q2 2015	58,814	$2,597	$39.29	$34.44 - $42.53
Q1 2015	55,763	$2,267	$37.24	$34.29 - $40.84
Q4 2014	61,944	$2,877	$39.88	$35.66 - $42.40
Q3 2014	60,084	$2,785	$37.66	$34.56 - $40.29
Q2 2014	59,137	$2,466	$33.96	$32.19 - $35.60
Q1 2014	59,587	$2,442	$31.26	$28.73 - $34.69
Q4 2013	57,052	$2,134	$30.02	$27.01 - $32.34
Q3 2013	56,442	$1,878	$27.00	$25.36 - $29.79
Q2 2013	68,168	$2,354,864	$26.70	$22.82 - $29.26