MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

PITTENGER & ANDERSON INC's Holding History (CIK: 0001034886)

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

Q4 2025

Shares 158,750 Value ($000) $28,183 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 159,295 Value ($000) $25,322 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 159,347 Value ($000) $22,446 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 159,667 Value ($000) $18,628 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 159,667 Value ($000) $20,073 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 157,988 Value ($000) $16,469 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 156,060 Value ($000) $15,167 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 156,160 Value ($000) $14,704 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 156,290 Value ($000) $14,574 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 156,024 Value ($000) $12,742 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 153,099 Value ($000) $13,075 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 154,019 Value ($000) $13,523 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 156,834 Value ($000) $13,334 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 156,834 Value ($000) $12,391 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 157,629 Value ($000) $11,989 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 163,316 Value ($000) $14,274 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 164,627 Value ($000) $16,160 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 163,164 Value ($000) $15,877 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 161,374 Value ($000) $14,796 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 160,299 Value ($000) $12,449 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 112,632 Value ($000) $7,719 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 97,832 Value ($000) $4,730 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 82,490 Value ($000) $3,984 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 81,990 Value ($000) $2,788 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 71,425 Value ($000) $3,651 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 76,525 Value ($000) $3,265 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 77,300 Value ($000) $3,387 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 85,550 Value ($000) $3,610 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 86,375 Value ($000) $3,425 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 98,685 Value ($000) $4,596 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 95,185 Value ($000) $4,512 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 94,685 Value ($000) $5,109 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 92,115 Value ($000) $4,833 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 81,765 Value ($000) $3,939 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 78,615 Value ($000) $3,503 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 69,940 Value ($000) $2,996 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 71,840 Value ($000) $3,035 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 60,790 Value ($000) $1,949 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 15,600 Value ($000) $405 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 15,600 Value ($000) $390 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 34,640 Value ($000) $1,102 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 33,390 Value ($000) $1,052 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 31,155 Value ($000) $1,209 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 27,705 Value ($000) $989 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 25,820 Value ($000) $1,002 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 19,550 Value ($000) $676 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 19,550 Value ($000) $632 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 19,475 Value ($000) $607 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 18,475 Value ($000) $579 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 18,150 Value ($000) $489 Avg Close $19.65 Range $17.42 - $21.61

Q2 2013

Shares 15,600 Value ($000) $381 Avg Close $17.33 Range $14.71 - $19.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	158,750	$28,183	$166.47	$150.92 - $182.34
Q3 2025	159,295	$25,322	$146.45	$133.51 - $162.99
Q2 2025	159,347	$22,446	$120.96	$92.37 - $140.07
Q1 2025	159,667	$18,628	$125.91	$106.95 - $139.08
Q4 2024	159,667	$20,073	$119.51	$99.47 - $132.53
Q3 2024	157,988	$16,469	$96.90	$87.77 - $104.37
Q2 2024	156,060	$15,167	$90.80	$80.57 - $98.76
Q1 2024	156,160	$14,704	$83.21	$78.09 - $89.78
Q4 2023	156,290	$14,574	$74.81	$65.08 - $88.18
Q3 2023	156,024	$12,742	$80.29	$75.13 - $87.80
Q2 2023	153,099	$13,075	$78.37	$74.18 - $83.63
Q1 2023	154,019	$13,523	$84.81	$74.44 - $91.99
Q4 2022	156,834	$13,334	$76.80	$66.82 - $85.98
Q3 2022	156,834	$12,391	$75.24	$63.87 - $82.59
Q2 2022	157,629	$11,989	$72.42	$64.03 - $81.68
Q1 2022	163,316	$14,274	$84.62	$72.05 - $96.45
Q4 2021	164,627	$16,160	$86.77	$81.94 - $91.95
Q3 2021	163,164	$15,877	$85.71	$74.82 - $91.84
Q2 2021	161,374	$14,796	$73.70	$65.34 - $81.12
Q1 2021	160,299	$12,449	$65.58	$57.28 - $74.24
Q4 2020	112,632	$7,719	$48.82	$39.28 - $58.80
Q3 2020	97,832	$4,730	$42.54	$38.81 - $46.02
Q2 2020	82,490	$3,984	$35.21	$25.96 - $43.57
Q1 2020	81,990	$2,788	$39.15	$22.66 - $47.65
Q4 2019	71,425	$3,651	$39.09	$32.28 - $42.57
Q3 2019	76,525	$3,265	$35.02	$31.84 - $37.33
Q2 2019	77,300	$3,387	$36.28	$32.95 - $39.67
Q1 2019	85,550	$3,610	$34.01	$31.17 - $36.36
Q4 2018	86,375	$3,425	$35.01	$29.55 - $38.29
Q3 2018	98,685	$4,596	$38.94	$36.75 - $40.98
Q2 2018	95,185	$4,512	$41.43	$37.41 - $44.18
Q1 2018	94,685	$5,109	$43.68	$39.53 - $46.93
Q4 2017	92,115	$4,833	$39.73	$37.31 - $42.69
Q3 2017	81,765	$3,939	$36.26	$34.33 - $38.29
Q2 2017	78,615	$3,503	$33.54	$31.40 - $35.81
Q1 2017	69,940	$2,996	$34.36	$31.06 - $36.70
Q4 2016	71,840	$3,035	$29.14	$23.75 - $33.99
Q3 2016	60,790	$1,949	$22.85	$18.72 - $24.89
Q2 2016	15,600	$405	$19.90	$17.61 - $21.56
Q1 2016	15,600	$390	$19.31	$16.04 - $23.88
Q4 2015	34,640	$1,102	$25.00	$22.61 - $26.92
Q3 2015	33,390	$1,052	$27.26	$22.80 - $30.66
Q2 2015	31,155	$1,209	$28.39	$26.31 - $30.07
Q1 2015	27,705	$989	$26.67	$25.09 - $29.04
Q4 2014	25,820	$1,002	$26.37	$23.19 - $29.07
Q3 2014	19,550	$676	$24.62	$23.01 - $26.95
Q2 2014	19,550	$632	$22.71	$20.81 - $24.20
Q1 2014	19,475	$607	$22.70	$21.15 - $24.60
Q4 2013	18,475	$579	$21.80	$19.35 - $23.37
Q3 2013	18,150	$489	$19.65	$17.42 - $21.61
Q2 2013	15,600	$381	$17.33	$14.71 - $19.87