MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

FIRST UNITED BANK & TRUST's Holding History (CIK: 0001214183)

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

Q4 2025

Shares 15,361 Value ($000) $7,429 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 16,501 Value ($000) $8,547 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 16,705 Value ($000) $8,309 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 16,831 Value ($000) $6,318 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 17,316 Value ($000) $7,299 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 17,438 Value ($000) $7,504 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 18,597 Value ($000) $8,312 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 18,811 Value ($000) $7,914 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 19,029 Value ($000) $7,156 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 19,906 Value ($000) $6,285 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 20,016 Value ($000) $6,816 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 20,341 Value ($000) $5,864 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 20,540 Value ($000) $4,926 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 20,800 Value ($000) $4,844 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 21,285 Value ($000) $5,466 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 20,814 Value ($000) $6,417 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 21,351 Value ($000) $7,181 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 19,806 Value ($000) $5,583 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 19,964 Value ($000) $5,408 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 20,506 Value ($000) $4,835 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 20,270 Value ($000) $4,508 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 19,781 Value ($000) $4,160 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 19,717 Value ($000) $4,013 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 17,638 Value ($000) $2,782 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 15,744 Value ($000) $2,483 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 14,696 Value ($000) $2,043 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 10,766 Value ($000) $1,442 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 8,941 Value ($000) $1,054 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 8,929 Value ($000) $907 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 8,693 Value ($000) $994 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 8,803 Value ($000) $868 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 8,913 Value ($000) $813 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 8,961 Value ($000) $767 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 8,843 Value ($000) $659 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 9,010 Value ($000) $621 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 9,114 Value ($000) $600 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 10,289 Value ($000) $639 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 8,751 Value ($000) $504 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 7,931 Value ($000) $406 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 7,881 Value ($000) $435 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 7,631 Value ($000) $423 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 7,921 Value ($000) $350 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 8,371 Value ($000) $370 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 9,132 Value ($000) $371 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 8,910 Value ($000) $414 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 8,730 Value ($000) $405 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 6,780 Value ($000) $283 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 6,363 Value ($000) $261 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 6,363 Value ($000) $238 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 6,413 Value ($000) $213 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 6,413 Value ($000) $222 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,361	$7,429	$500.58	$464.89 - $552.69
Q3 2025	16,501	$8,547	$508.71	$486.99 - $553.50
Q2 2025	16,705	$8,309	$432.38	$342.95 - $499.00
Q1 2025	16,831	$6,318	$405.08	$365.28 - $445.10
Q4 2024	17,316	$7,299	$422.35	$401.80 - $452.82
Q3 2024	17,438	$7,504	$423.10	$381.30 - $463.16
Q2 2024	18,597	$8,312	$417.26	$383.04 - $451.11
Q1 2024	18,811	$7,914	$399.26	$361.12 - $425.28
Q4 2023	19,029	$7,156	$350.36	$306.02 - $378.65
Q3 2023	19,906	$6,285	$324.59	$304.29 - $359.90
Q2 2023	20,016	$6,816	$307.21	$269.61 - $344.87
Q1 2023	20,341	$5,864	$249.46	$214.23 - $283.22
Q4 2022	20,540	$4,926	$234.05	$207.86 - $257.76
Q3 2022	20,800	$4,844	$256.88	$226.66 - $285.90
Q2 2022	21,285	$5,466	$263.43	$234.71 - $305.53
Q1 2022	20,814	$6,417	$291.40	$261.79 - $327.04
Q4 2021	21,351	$7,181	$313.41	$270.67 - $338.33
Q3 2021	19,806	$5,583	$280.73	$259.89 - $295.39
Q2 2021	19,964	$5,408	$244.73	$228.94 - $261.86
Q1 2021	20,506	$4,835	$222.90	$203.36 - $236.17
Q4 2020	20,270	$4,508	$206.04	$191.04 - $218.32
Q3 2020	19,781	$4,160	$200.75	$187.82 - $222.85
Q2 2020	19,717	$4,013	$173.06	$143.15 - $195.15
Q1 2020	17,638	$2,782	$156.34	$126.17 - $181.07
Q4 2019	15,744	$2,483	$139.23	$126.06 - $151.49
Q3 2019	14,696	$2,043	$129.91	$123.34 - $134.72
Q2 2019	10,766	$1,442	$119.52	$110.97 - $130.53
Q1 2019	8,941	$1,054	$102.29	$90.94 - $113.53
Q4 2018	8,929	$907	$100.00	$87.91 - $108.24
Q3 2018	8,693	$994	$100.81	$90.95 - $107.41
Q2 2018	8,803	$868	$89.76	$80.86 - $95.30
Q1 2018	8,913	$813	$84.31	$77.10 - $89.85
Q4 2017	8,961	$767	$75.26	$67.45 - $80.48
Q3 2017	8,843	$659	$66.68	$61.92 - $69.52
Q2 2017	9,010	$621	$62.32	$58.70 - $66.35
Q1 2017	9,114	$600	$57.84	$55.73 - $59.91
Q4 2016	10,289	$639	$53.94	$50.33 - $57.67
Q3 2016	8,751	$504	$50.29	$44.75 - $52.45
Q2 2016	7,931	$406	$45.98	$42.66 - $50.07
Q1 2016	7,881	$435	$46.08	$42.20 - $49.07
Q4 2015	7,631	$423	$45.92	$38.05 - $49.78
Q3 2015	7,921	$350	$38.92	$34.55 - $41.83
Q2 2015	8,371	$370	$39.29	$34.44 - $42.53
Q1 2015	9,132	$371	$37.24	$34.29 - $40.84
Q4 2014	8,910	$414	$39.88	$35.66 - $42.40
Q3 2014	8,730	$405	$37.66	$34.56 - $40.29
Q2 2014	6,780	$283	$33.96	$32.19 - $35.60
Q1 2014	6,363	$261	$31.26	$28.73 - $34.69
Q4 2013	6,363	$238	$30.02	$27.01 - $32.34
Q3 2013	6,413	$213	$27.00	$25.36 - $29.79
Q2 2013	6,413	$222	$26.70	$22.82 - $29.26