MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 206,470 Value ($000) $37 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 222,236 Value ($000) $35 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 197,871 Value ($000) $28 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 196,521 Value ($000) $23 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 170,657 Value ($000) $21 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 173,402 Value ($000) $18 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 175,225 Value ($000) $17 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 174,000 Value ($000) $16 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 152,881 Value ($000) $14 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 149,418 Value ($000) $12 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 142,061 Value ($000) $12 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 133,142 Value ($000) $12 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 133,103 Value ($000) $11 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 144,907 Value ($000) $11,450 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 146,948 Value ($000) $11,178 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 162,783 Value ($000) $14,228 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 163,792 Value ($000) $16,078 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 159,316 Value ($000) $15,504 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 158,089 Value ($000) $14,495 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 157,351 Value ($000) $12,220 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 140,024 Value ($000) $9,596 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 140,767 Value ($000) $6,806 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 140,582 Value ($000) $6,790 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 139,811 Value ($000) $4,753 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 140,286 Value ($000) $7,172 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 140,186 Value ($000) $5,982 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 143,567 Value ($000) $6,289 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 147,142 Value ($000) $6,209 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 149,261 Value ($000) $5,918 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 149,633 Value ($000) $6,969 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 148,021 Value ($000) $7,016 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 141,107 Value ($000) $7,614,134 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 138,657 Value ($000) $7,275,332 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 139,142 Value ($000) $6,702,471 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 138,992 Value ($000) $6,193,483 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 139,080 Value ($000) $5,958,187 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 138,962 Value ($000) $5,871,145 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 140,611 Value ($000) $4,507,989 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 140,261 Value ($000) $3,643,981 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 145,387 Value ($000) $3,636,129 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 141,711 Value ($000) $4,507,827 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 141,456 Value ($000) $4,455,864 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 141,381 Value ($000) $5,484,169 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 140,145 Value ($000) $5,001,775 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 138,582 Value ($000) $5,376,982 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 135,280 Value ($000) $4,676,630 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 135,680 Value ($000) $4,386,534 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 135,680 Value ($000) $4,229,146 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 129,780 Value ($000) $4,069,901 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 74,330 Value ($000) $2,003,194 Avg Close $19.65 Range $17.42 - $21.61

Q2 2013

Shares 34,330 Value ($000) $838,682 Avg Close $17.33 Range $14.71 - $19.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	206,470	$37	$166.47	$150.92 - $182.34
Q3 2025	222,236	$35	$146.45	$133.51 - $162.99
Q2 2025	197,871	$28	$120.96	$92.37 - $140.07
Q1 2025	196,521	$23	$125.91	$106.95 - $139.08
Q4 2024	170,657	$21	$119.51	$99.47 - $132.53
Q3 2024	173,402	$18	$96.90	$87.77 - $104.37
Q2 2024	175,225	$17	$90.80	$80.57 - $98.76
Q1 2024	174,000	$16	$83.21	$78.09 - $89.78
Q4 2023	152,881	$14	$74.81	$65.08 - $88.18
Q3 2023	149,418	$12	$80.29	$75.13 - $87.80
Q2 2023	142,061	$12	$78.37	$74.18 - $83.63
Q1 2023	133,142	$12	$84.81	$74.44 - $91.99
Q4 2022	133,103	$11	$76.80	$66.82 - $85.98
Q3 2022	144,907	$11,450	$75.24	$63.87 - $82.59
Q2 2022	146,948	$11,178	$72.42	$64.03 - $81.68
Q1 2022	162,783	$14,228	$84.62	$72.05 - $96.45
Q4 2021	163,792	$16,078	$86.77	$81.94 - $91.95
Q3 2021	159,316	$15,504	$85.71	$74.82 - $91.84
Q2 2021	158,089	$14,495	$73.70	$65.34 - $81.12
Q1 2021	157,351	$12,220	$65.58	$57.28 - $74.24
Q4 2020	140,024	$9,596	$48.82	$39.28 - $58.80
Q3 2020	140,767	$6,806	$42.54	$38.81 - $46.02
Q2 2020	140,582	$6,790	$35.21	$25.96 - $43.57
Q1 2020	139,811	$4,753	$39.15	$22.66 - $47.65
Q4 2019	140,286	$7,172	$39.09	$32.28 - $42.57
Q3 2019	140,186	$5,982	$35.02	$31.84 - $37.33
Q2 2019	143,567	$6,289	$36.28	$32.95 - $39.67
Q1 2019	147,142	$6,209	$34.01	$31.17 - $36.36
Q4 2018	149,261	$5,918	$35.01	$29.55 - $38.29
Q3 2018	149,633	$6,969	$38.94	$36.75 - $40.98
Q2 2018	148,021	$7,016	$41.43	$37.41 - $44.18
Q1 2018	141,107	$7,614,134	$43.68	$39.53 - $46.93
Q4 2017	138,657	$7,275,332	$39.73	$37.31 - $42.69
Q3 2017	139,142	$6,702,471	$36.26	$34.33 - $38.29
Q2 2017	138,992	$6,193,483	$33.54	$31.40 - $35.81
Q1 2017	139,080	$5,958,187	$34.36	$31.06 - $36.70
Q4 2016	138,962	$5,871,145	$29.14	$23.75 - $33.99
Q3 2016	140,611	$4,507,989	$22.85	$18.72 - $24.89
Q2 2016	140,261	$3,643,981	$19.90	$17.61 - $21.56
Q1 2016	145,387	$3,636,129	$19.31	$16.04 - $23.88
Q4 2015	141,711	$4,507,827	$25.00	$22.61 - $26.92
Q3 2015	141,456	$4,455,864	$27.26	$22.80 - $30.66
Q2 2015	141,381	$5,484,169	$28.39	$26.31 - $30.07
Q1 2015	140,145	$5,001,775	$26.67	$25.09 - $29.04
Q4 2014	138,582	$5,376,982	$26.37	$23.19 - $29.07
Q3 2014	135,280	$4,676,630	$24.62	$23.01 - $26.95
Q2 2014	135,680	$4,386,534	$22.71	$20.81 - $24.20
Q1 2014	135,680	$4,229,146	$22.70	$21.15 - $24.60
Q4 2013	129,780	$4,069,901	$21.80	$19.35 - $23.37
Q3 2013	74,330	$2,003,194	$19.65	$17.42 - $21.61
Q2 2013	34,330	$838,682	$17.33	$14.71 - $19.87