MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

SUMITOMO LIFE INSURANCE CO's Holding History (CIK: 0000937760)

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

Q4 2025

Shares 20,327 Value ($000) $3,609 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 20,151 Value ($000) $3,203 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 20,803 Value ($000) $2,930 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 22,097 Value ($000) $2,578 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 22,416 Value ($000) $2,818 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 16,636 Value ($000) $1,734 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 16,207 Value ($000) $1,575 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 18,301 Value ($000) $1,723 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 19,021 Value ($000) $1,774 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 19,989 Value ($000) $1,633 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 20,248 Value ($000) $1,729 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 21,970 Value ($000) $2 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 22,134 Value ($000) $2 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 22,581 Value ($000) $1,784 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 25,304 Value ($000) $1,925 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 24,840 Value ($000) $2,171 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 25,237 Value ($000) $2,477 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 25,981 Value ($000) $2,528 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 27,079 Value ($000) $2,483 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 31,294 Value ($000) $2,430 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 32,587 Value ($000) $2,233 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 36,459 Value ($000) $1,763 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 38,363 Value ($000) $1,853 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 41,643 Value ($000) $1,416 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 70,228 Value ($000) $3,590 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 66,744 Value ($000) $2,848 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 75,308 Value ($000) $3,299 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 71,370 Value ($000) $3,012 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 78,681 Value ($000) $3,120 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 79,802 Value ($000) $3,716 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 86,646 Value ($000) $4,107 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 80,447 Value ($000) $4,341 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 84,033 Value ($000) $4,409 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 87,430 Value ($000) $4,212 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 89,380 Value ($000) $3,983 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 80,585 Value ($000) $3,452 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 76,667 Value ($000) $3,239 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 59,966 Value ($000) $1,923 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 67,166 Value ($000) $1,745 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 69,530 Value ($000) $1,739 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 71,634 Value ($000) $2,279 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 73,323 Value ($000) $2,310 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 75,191 Value ($000) $2,917 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 84,494 Value ($000) $3,016 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 93,438 Value ($000) $3,625 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 98,607 Value ($000) $3,409 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 101,308 Value ($000) $3,275 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 120,918 Value ($000) $3,769 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 130,083 Value ($000) $4,079 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 167,507 Value ($000) $4,514 Avg Close $19.65 Range $17.42 - $21.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,327	$3,609	$166.47	$150.92 - $182.34
Q3 2025	20,151	$3,203	$146.45	$133.51 - $162.99
Q2 2025	20,803	$2,930	$120.96	$92.37 - $140.07
Q1 2025	22,097	$2,578	$125.91	$106.95 - $139.08
Q4 2024	22,416	$2,818	$119.51	$99.47 - $132.53
Q3 2024	16,636	$1,734	$96.90	$87.77 - $104.37
Q2 2024	16,207	$1,575	$90.80	$80.57 - $98.76
Q1 2024	18,301	$1,723	$83.21	$78.09 - $89.78
Q4 2023	19,021	$1,774	$74.81	$65.08 - $88.18
Q3 2023	19,989	$1,633	$80.29	$75.13 - $87.80
Q2 2023	20,248	$1,729	$78.37	$74.18 - $83.63
Q1 2023	21,970	$2	$84.81	$74.44 - $91.99
Q4 2022	22,134	$2	$76.80	$66.82 - $85.98
Q3 2022	22,581	$1,784	$75.24	$63.87 - $82.59
Q2 2022	25,304	$1,925	$72.42	$64.03 - $81.68
Q1 2022	24,840	$2,171	$84.62	$72.05 - $96.45
Q4 2021	25,237	$2,477	$86.77	$81.94 - $91.95
Q3 2021	25,981	$2,528	$85.71	$74.82 - $91.84
Q2 2021	27,079	$2,483	$73.70	$65.34 - $81.12
Q1 2021	31,294	$2,430	$65.58	$57.28 - $74.24
Q4 2020	32,587	$2,233	$48.82	$39.28 - $58.80
Q3 2020	36,459	$1,763	$42.54	$38.81 - $46.02
Q2 2020	38,363	$1,853	$35.21	$25.96 - $43.57
Q1 2020	41,643	$1,416	$39.15	$22.66 - $47.65
Q4 2019	70,228	$3,590	$39.09	$32.28 - $42.57
Q3 2019	66,744	$2,848	$35.02	$31.84 - $37.33
Q2 2019	75,308	$3,299	$36.28	$32.95 - $39.67
Q1 2019	71,370	$3,012	$34.01	$31.17 - $36.36
Q4 2018	78,681	$3,120	$35.01	$29.55 - $38.29
Q3 2018	79,802	$3,716	$38.94	$36.75 - $40.98
Q2 2018	86,646	$4,107	$41.43	$37.41 - $44.18
Q1 2018	80,447	$4,341	$43.68	$39.53 - $46.93
Q4 2017	84,033	$4,409	$39.73	$37.31 - $42.69
Q3 2017	87,430	$4,212	$36.26	$34.33 - $38.29
Q2 2017	89,380	$3,983	$33.54	$31.40 - $35.81
Q1 2017	80,585	$3,452	$34.36	$31.06 - $36.70
Q4 2016	76,667	$3,239	$29.14	$23.75 - $33.99
Q3 2016	59,966	$1,923	$22.85	$18.72 - $24.89
Q2 2016	67,166	$1,745	$19.90	$17.61 - $21.56
Q1 2016	69,530	$1,739	$19.31	$16.04 - $23.88
Q4 2015	71,634	$2,279	$25.00	$22.61 - $26.92
Q3 2015	73,323	$2,310	$27.26	$22.80 - $30.66
Q2 2015	75,191	$2,917	$28.39	$26.31 - $30.07
Q1 2015	84,494	$3,016	$26.67	$25.09 - $29.04
Q4 2014	93,438	$3,625	$26.37	$23.19 - $29.07
Q3 2014	98,607	$3,409	$24.62	$23.01 - $26.95
Q2 2014	101,308	$3,275	$22.71	$20.81 - $24.20
Q1 2014	120,918	$3,769	$22.70	$21.15 - $24.60
Q4 2013	130,083	$4,079	$21.80	$19.35 - $23.37
Q3 2013	167,507	$4,514	$19.65	$17.42 - $21.61