MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

LORING WOLCOTT & COOLIDGE FIDUCIARY ADVISORS LLP/MA's Holding History (CIK: 0000932974)

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

Q4 2025

Shares 20,102 Value ($000) $3,672 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 20,352 Value ($000) $3,242 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 21,137 Value ($000) $2,977 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 21,479 Value ($000) $2,412 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 24,497 Value ($000) $3,348 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 24,497 Value ($000) $2,919 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 24,130 Value ($000) $2,563 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 24,130 Value ($000) $2,222 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 23,997 Value ($000) $2,093 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 23,997 Value ($000) $1,763 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 25,362 Value ($000) $2,166 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 26,465 Value ($000) $2,324 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 28,190 Value ($000) $2,397 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 28,204 Value ($000) $2,228 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 28,204 Value ($000) $2,145 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 28,315 Value ($000) $2,475 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 26,610 Value ($000) $2,612 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 27,125 Value ($000) $2,640 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 27,199 Value ($000) $2,494 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 28,429 Value ($000) $2,208 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 24,989 Value ($000) $1,712 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 24,989 Value ($000) $1,208 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 54 Value ($000) $3 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 679 Value ($000) $23 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 625 Value ($000) $32 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 625 Value ($000) $27 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 733 Value ($000) $32 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 1,233 Value ($000) $52 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 1,975 Value ($000) $78 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 600 Value ($000) $28 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 1,200 Value ($000) $57 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 1,200 Value ($000) $65 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 2,800 Value ($000) $147 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 1,276 Value ($000) $61 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 1,200 Value ($000) $56 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 1,200 Value ($000) $51 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 1,200 Value ($000) $51 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 1,200 Value ($000) $38 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 1,200 Value ($000) $31 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 1,200 Value ($000) $30 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 3,505 Value ($000) $111 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 3,305 Value ($000) $128 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 3,305 Value ($000) $128 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 3,305 Value ($000) $118 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 3,305 Value ($000) $128 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 3,305 Value ($000) $114 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 3,305 Value ($000) $107 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 3,305 Value ($000) $103 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 3,305 Value ($000) $104 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 3,305 Value ($000) $89 Avg Close $19.65 Range $17.42 - $21.61

Q2 2013

Shares 6,180 Value ($000) $151 Avg Close $17.33 Range $14.71 - $19.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,102	$3,672	$166.47	$150.92 - $182.34
Q3 2025	20,352	$3,242	$146.45	$133.51 - $162.99
Q2 2025	21,137	$2,977	$120.96	$92.37 - $140.07
Q1 2025	21,479	$2,412	$125.91	$106.95 - $139.08
Q4 2024	24,497	$3,348	$119.51	$99.47 - $132.53
Q3 2024	24,497	$2,919	$96.90	$87.77 - $104.37
Q2 2024	24,130	$2,563	$90.80	$80.57 - $98.76
Q1 2024	24,130	$2,222	$83.21	$78.09 - $89.78
Q4 2023	23,997	$2,093	$74.81	$65.08 - $88.18
Q3 2023	23,997	$1,763	$80.29	$75.13 - $87.80
Q2 2023	25,362	$2,166	$78.37	$74.18 - $83.63
Q1 2023	26,465	$2,324	$84.81	$74.44 - $91.99
Q4 2022	28,190	$2,397	$76.80	$66.82 - $85.98
Q3 2022	28,204	$2,228	$75.24	$63.87 - $82.59
Q2 2022	28,204	$2,145	$72.42	$64.03 - $81.68
Q1 2022	28,315	$2,475	$84.62	$72.05 - $96.45
Q4 2021	26,610	$2,612	$86.77	$81.94 - $91.95
Q3 2021	27,125	$2,640	$85.71	$74.82 - $91.84
Q2 2021	27,199	$2,494	$73.70	$65.34 - $81.12
Q1 2021	28,429	$2,208	$65.58	$57.28 - $74.24
Q4 2020	24,989	$1,712	$48.82	$39.28 - $58.80
Q3 2020	24,989	$1,208	$42.54	$38.81 - $46.02
Q2 2020	54	$3	$35.21	$25.96 - $43.57
Q1 2020	679	$23	$39.15	$22.66 - $47.65
Q4 2019	625	$32	$39.09	$32.28 - $42.57
Q3 2019	625	$27	$35.02	$31.84 - $37.33
Q2 2019	733	$32	$36.28	$32.95 - $39.67
Q1 2019	1,233	$52	$34.01	$31.17 - $36.36
Q4 2018	1,975	$78	$35.01	$29.55 - $38.29
Q3 2018	600	$28	$38.94	$36.75 - $40.98
Q2 2018	1,200	$57	$41.43	$37.41 - $44.18
Q1 2018	1,200	$65	$43.68	$39.53 - $46.93
Q4 2017	2,800	$147	$39.73	$37.31 - $42.69
Q3 2017	1,276	$61	$36.26	$34.33 - $38.29
Q2 2017	1,200	$56	$33.54	$31.40 - $35.81
Q1 2017	1,200	$51	$34.36	$31.06 - $36.70
Q4 2016	1,200	$51	$29.14	$23.75 - $33.99
Q3 2016	1,200	$38	$22.85	$18.72 - $24.89
Q2 2016	1,200	$31	$19.90	$17.61 - $21.56
Q1 2016	1,200	$30	$19.31	$16.04 - $23.88
Q4 2015	3,505	$111	$25.00	$22.61 - $26.92
Q3 2015	3,305	$128	$27.26	$22.80 - $30.66
Q2 2015	3,305	$128	$28.39	$26.31 - $30.07
Q1 2015	3,305	$118	$26.67	$25.09 - $29.04
Q4 2014	3,305	$128	$26.37	$23.19 - $29.07
Q3 2014	3,305	$114	$24.62	$23.01 - $26.95
Q2 2014	3,305	$107	$22.71	$20.81 - $24.20
Q1 2014	3,305	$103	$22.70	$21.15 - $24.60
Q4 2013	3,305	$104	$21.80	$19.35 - $23.37
Q3 2013	3,305	$89	$19.65	$17.42 - $21.61
Q2 2013	6,180	$151	$17.33	$14.71 - $19.87