MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 216,975 Value ($000) $106,698 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 214,014 Value ($000) $110,849 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 206,698 Value ($000) $102,814 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 221,107 Value ($000) $83,002 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 214,993 Value ($000) $90,620 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 209,388 Value ($000) $90,103 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 212,650 Value ($000) $95,052 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 209,649 Value ($000) $88,204 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 209,756 Value ($000) $78,877 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 206,639 Value ($000) $65,249 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 204,009 Value ($000) $69,474 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 208,899 Value ($000) $60,226 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 198,276 Value ($000) $47,551 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 193,269 Value ($000) $45,012 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 189,637 Value ($000) $48,704,509 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 186,513 Value ($000) $57,504 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 181,622 Value ($000) $61,167 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 179,341 Value ($000) $50,576 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 155,912 Value ($000) $42,252 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 174,768 Value ($000) $41,205 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 153,049 Value ($000) $34,041 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 48,660 Value ($000) $10,296 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 44,745 Value ($000) $9,106 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 43,555 Value ($000) $6,869 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 42,166 Value ($000) $6,649 Avg Close $139.23 Range $126.06 - $151.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	216,975	$106,698	$500.58	$464.89 - $552.69
Q3 2025	214,014	$110,849	$508.71	$486.99 - $553.50
Q2 2025	206,698	$102,814	$432.38	$342.95 - $499.00
Q1 2025	221,107	$83,002	$405.08	$365.28 - $445.10
Q4 2024	214,993	$90,620	$422.35	$401.80 - $452.82
Q3 2024	209,388	$90,103	$423.10	$381.30 - $463.16
Q2 2024	212,650	$95,052	$417.26	$383.04 - $451.11
Q1 2024	209,649	$88,204	$399.26	$361.12 - $425.28
Q4 2023	209,756	$78,877	$350.36	$306.02 - $378.65
Q3 2023	206,639	$65,249	$324.59	$304.29 - $359.90
Q2 2023	204,009	$69,474	$307.21	$269.61 - $344.87
Q1 2023	208,899	$60,226	$249.46	$214.23 - $283.22
Q4 2022	198,276	$47,551	$234.05	$207.86 - $257.76
Q3 2022	193,269	$45,012	$256.88	$226.66 - $285.90
Q2 2022	189,637	$48,704,509	$263.43	$234.71 - $305.53
Q1 2022	186,513	$57,504	$291.40	$261.79 - $327.04
Q4 2021	181,622	$61,167	$313.41	$270.67 - $338.33
Q3 2021	179,341	$50,576	$280.73	$259.89 - $295.39
Q2 2021	155,912	$42,252	$244.73	$228.94 - $261.86
Q1 2021	174,768	$41,205	$222.90	$203.36 - $236.17
Q4 2020	153,049	$34,041	$206.04	$191.04 - $218.32
Q3 2020	48,660	$10,296	$200.75	$187.82 - $222.85
Q2 2020	44,745	$9,106	$173.06	$143.15 - $195.15
Q1 2020	43,555	$6,869	$156.34	$126.17 - $181.07
Q4 2019	42,166	$6,649	$139.23	$126.06 - $151.49