MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 219,622 Value ($000) $38,989 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 223,764 Value ($000) $35,570 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 206,573 Value ($000) $29,098 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 185,651 Value ($000) $21,660 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 49,144 Value ($000) $6,178 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 47,391 Value ($000) $4,940 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 47,576 Value ($000) $4,624 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 47,720 Value ($000) $4,493 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 48,475 Value ($000) $4,520 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 47,990 Value ($000) $3,919 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 49,169 Value ($000) $4,199 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 46,921 Value ($000) $4,120 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 47,514 Value ($000) $4,040 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 40,757 Value ($000) $3,220 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 39,907 Value ($000) $3,035 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 39,989 Value ($000) $3,494 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 1,724 Value ($000) $169 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 1,585 Value ($000) $154 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 1,641 Value ($000) $150 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 1,565 Value ($000) $121 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 990 Value ($000) $67 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 990 Value ($000) $47 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 1,454 Value ($000) $70 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 1,454 Value ($000) $49 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 990 Value ($000) $50 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 1,428 Value ($000) $60 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 1,487 Value ($000) $65 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 1,487 Value ($000) $62 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 990 Value ($000) $39 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 990 Value ($000) $46 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 990 Value ($000) $46 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 990 Value ($000) $53 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 990 Value ($000) $51 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 990 Value ($000) $47 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 990 Value ($000) $44 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 3,670 Value ($000) $157 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 3,670 Value ($000) $155 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 4,294 Value ($000) $137 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 4,194 Value ($000) $108 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 4,194 Value ($000) $104 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 4,194 Value ($000) $133 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 4,194 Value ($000) $132 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 3,944 Value ($000) $152 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 3,944 Value ($000) $140 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 4,292 Value ($000) $166 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 4,244 Value ($000) $146 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 4,244 Value ($000) $137 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 15,284 Value ($000) $476 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 15,484 Value ($000) $485 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 15,484 Value ($000) $417 Avg Close $19.65 Range $17.42 - $21.61

Q2 2013

Shares 15,484 Value ($000) $422 Avg Close $17.33 Range $14.71 - $19.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	219,622	$38,989	$166.47	$150.92 - $182.34
Q3 2025	223,764	$35,570	$146.45	$133.51 - $162.99
Q2 2025	206,573	$29,098	$120.96	$92.37 - $140.07
Q1 2025	185,651	$21,660	$125.91	$106.95 - $139.08
Q4 2024	49,144	$6,178	$119.51	$99.47 - $132.53
Q3 2024	47,391	$4,940	$96.90	$87.77 - $104.37
Q2 2024	47,576	$4,624	$90.80	$80.57 - $98.76
Q1 2024	47,720	$4,493	$83.21	$78.09 - $89.78
Q4 2023	48,475	$4,520	$74.81	$65.08 - $88.18
Q3 2023	47,990	$3,919	$80.29	$75.13 - $87.80
Q2 2023	49,169	$4,199	$78.37	$74.18 - $83.63
Q1 2023	46,921	$4,120	$84.81	$74.44 - $91.99
Q4 2022	47,514	$4,040	$76.80	$66.82 - $85.98
Q3 2022	40,757	$3,220	$75.24	$63.87 - $82.59
Q2 2022	39,907	$3,035	$72.42	$64.03 - $81.68
Q1 2022	39,989	$3,494	$84.62	$72.05 - $96.45
Q4 2021	1,724	$169	$86.77	$81.94 - $91.95
Q3 2021	1,585	$154	$85.71	$74.82 - $91.84
Q2 2021	1,641	$150	$73.70	$65.34 - $81.12
Q1 2021	1,565	$121	$65.58	$57.28 - $74.24
Q4 2020	990	$67	$48.82	$39.28 - $58.80
Q3 2020	990	$47	$42.54	$38.81 - $46.02
Q2 2020	1,454	$70	$35.21	$25.96 - $43.57
Q1 2020	1,454	$49	$39.15	$22.66 - $47.65
Q4 2019	990	$50	$39.09	$32.28 - $42.57
Q3 2019	1,428	$60	$35.02	$31.84 - $37.33
Q2 2019	1,487	$65	$36.28	$32.95 - $39.67
Q1 2019	1,487	$62	$34.01	$31.17 - $36.36
Q4 2018	990	$39	$35.01	$29.55 - $38.29
Q3 2018	990	$46	$38.94	$36.75 - $40.98
Q2 2018	990	$46	$41.43	$37.41 - $44.18
Q1 2018	990	$53	$43.68	$39.53 - $46.93
Q4 2017	990	$51	$39.73	$37.31 - $42.69
Q3 2017	990	$47	$36.26	$34.33 - $38.29
Q2 2017	990	$44	$33.54	$31.40 - $35.81
Q1 2017	3,670	$157	$34.36	$31.06 - $36.70
Q4 2016	3,670	$155	$29.14	$23.75 - $33.99
Q3 2016	4,294	$137	$22.85	$18.72 - $24.89
Q2 2016	4,194	$108	$19.90	$17.61 - $21.56
Q1 2016	4,194	$104	$19.31	$16.04 - $23.88
Q4 2015	4,194	$133	$25.00	$22.61 - $26.92
Q3 2015	4,194	$132	$27.26	$22.80 - $30.66
Q2 2015	3,944	$152	$28.39	$26.31 - $30.07
Q1 2015	3,944	$140	$26.67	$25.09 - $29.04
Q4 2014	4,292	$166	$26.37	$23.19 - $29.07
Q3 2014	4,244	$146	$24.62	$23.01 - $26.95
Q2 2014	4,244	$137	$22.71	$20.81 - $24.20
Q1 2014	15,284	$476	$22.70	$21.15 - $24.60
Q4 2013	15,484	$485	$21.80	$19.35 - $23.37
Q3 2013	15,484	$417	$19.65	$17.42 - $21.61
Q2 2013	15,484	$422	$17.33	$14.71 - $19.87