MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

Gryphon Financial Partners LLC's Holding History (CIK: 0001729094)

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

Q4 2025

Shares 53,850 Value ($000) $26,043 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 50,847 Value ($000) $26,336 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 48,958 Value ($000) $24,352 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 46,367 Value ($000) $17,406 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 43,702 Value ($000) $18,420 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 46,659 Value ($000) $20,077 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 44,796 Value ($000) $20,022 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 43,573 Value ($000) $18,332 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 48,046 Value ($000) $16,708 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 32,815 Value ($000) $10,361 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 34,574 Value ($000) $11,774 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 35,773 Value ($000) $10,313 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 36,303 Value ($000) $8,706 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 38,157 Value ($000) $8,886 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 38,838 Value ($000) $9,975 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 38,006 Value ($000) $11,717 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 41,726 Value ($000) $14,034 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 26,323 Value ($000) $7,421 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 27,029 Value ($000) $6,397 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 25,771 Value ($000) $6,076 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 25,827 Value ($000) $5,745 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 25,584 Value ($000) $5,381 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 26,647 Value ($000) $5,423 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 25,934 Value ($000) $4,090 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 25,459 Value ($000) $4,015 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 24,544 Value ($000) $3,412 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 22,585 Value ($000) $3,025 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 12,031 Value ($000) $1,419 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 18,726 Value ($000) $1,891 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 11,331 Value ($000) $1,295 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 7,767 Value ($000) $766 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 8,670 Value ($000) $791 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 9,512 Value ($000) $813 Avg Close $75.26 Range $67.45 - $80.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,850	$26,043	$500.58	$464.89 - $552.69
Q3 2025	50,847	$26,336	$508.71	$486.99 - $553.50
Q2 2025	48,958	$24,352	$432.38	$342.95 - $499.00
Q1 2025	46,367	$17,406	$405.08	$365.28 - $445.10
Q4 2024	43,702	$18,420	$422.35	$401.80 - $452.82
Q3 2024	46,659	$20,077	$423.10	$381.30 - $463.16
Q2 2024	44,796	$20,022	$417.26	$383.04 - $451.11
Q1 2024	43,573	$18,332	$399.26	$361.12 - $425.28
Q4 2023	48,046	$16,708	$350.36	$306.02 - $378.65
Q3 2023	32,815	$10,361	$324.59	$304.29 - $359.90
Q2 2023	34,574	$11,774	$307.21	$269.61 - $344.87
Q1 2023	35,773	$10,313	$249.46	$214.23 - $283.22
Q4 2022	36,303	$8,706	$234.05	$207.86 - $257.76
Q3 2022	38,157	$8,886	$256.88	$226.66 - $285.90
Q2 2022	38,838	$9,975	$263.43	$234.71 - $305.53
Q1 2022	38,006	$11,717	$291.40	$261.79 - $327.04
Q4 2021	41,726	$14,034	$313.41	$270.67 - $338.33
Q3 2021	26,323	$7,421	$280.73	$259.89 - $295.39
Q2 2021	27,029	$6,397	$244.73	$228.94 - $261.86
Q1 2021	25,771	$6,076	$222.90	$203.36 - $236.17
Q4 2020	25,827	$5,745	$206.04	$191.04 - $218.32
Q3 2020	25,584	$5,381	$200.75	$187.82 - $222.85
Q2 2020	26,647	$5,423	$173.06	$143.15 - $195.15
Q1 2020	25,934	$4,090	$156.34	$126.17 - $181.07
Q4 2019	25,459	$4,015	$139.23	$126.06 - $151.49
Q3 2019	24,544	$3,412	$129.91	$123.34 - $134.72
Q2 2019	22,585	$3,025	$119.52	$110.97 - $130.53
Q1 2019	12,031	$1,419	$102.29	$90.94 - $113.53
Q4 2018	18,726	$1,891	$100.00	$87.91 - $108.24
Q3 2018	11,331	$1,295	$100.81	$90.95 - $107.41
Q2 2018	7,767	$766	$89.76	$80.86 - $95.30
Q1 2018	8,670	$791	$84.31	$77.10 - $89.85
Q4 2017	9,512	$813	$75.26	$67.45 - $80.48