MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

PROFUND ADVISORS LLC's Holding History (CIK: 0001129919)

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

Q4 2025

Shares 13,418 Value ($000) $2,382 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 16,608 Value ($000) $2,640 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 15,416 Value ($000) $2,171 Avg Close $120.96 Range $92.37 - $140.07

Q1 2025

Shares 17,247 Value ($000) $2,012 Avg Close $125.91 Range $106.95 - $139.08

Q4 2024

Shares 18,193 Value ($000) $2,287 Avg Close $119.51 Range $99.47 - $132.53

Q3 2024

Shares 20,559 Value ($000) $2,143 Avg Close $96.90 Range $87.77 - $104.37

Q2 2024

Shares 18,204 Value ($000) $1,769 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 18,653 Value ($000) $1,756 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 18,243 Value ($000) $1,701 Avg Close $74.81 Range $65.08 - $88.18

Q3 2023

Shares 14,475 Value ($000) $1,182 Avg Close $80.29 Range $75.13 - $87.80

Q2 2023

Shares 15,198 Value ($000) $1,298 Avg Close $78.37 Range $74.18 - $83.63

Q1 2023

Shares 15,503 Value ($000) $1,361 Avg Close $84.81 Range $74.44 - $91.99

Q4 2022

Shares 16,184 Value ($000) $1,376 Avg Close $76.80 Range $66.82 - $85.98

Q3 2022

Shares 14,852 Value ($000) $1,173 Avg Close $75.24 Range $63.87 - $82.59

Q2 2022

Shares 15,123 Value ($000) $1,150 Avg Close $72.42 Range $64.03 - $81.68

Q1 2022

Shares 19,791 Value ($000) $1,730 Avg Close $84.62 Range $72.05 - $96.45

Q4 2021

Shares 21,826 Value ($000) $2,142 Avg Close $86.77 Range $81.94 - $91.95

Q3 2021

Shares 20,308 Value ($000) $1,976 Avg Close $85.71 Range $74.82 - $91.84

Q2 2021

Shares 21,761 Value ($000) $1,996 Avg Close $73.70 Range $65.34 - $81.12

Q1 2021

Shares 22,906 Value ($000) $1,779 Avg Close $65.58 Range $57.28 - $74.24

Q4 2020

Shares 17,671 Value ($000) $1,211 Avg Close $48.82 Range $39.28 - $58.80

Q3 2020

Shares 14,933 Value ($000) $722 Avg Close $42.54 Range $38.81 - $46.02

Q2 2020

Shares 15,784 Value ($000) $762 Avg Close $35.21 Range $25.96 - $43.57

Q1 2020

Shares 15,439 Value ($000) $525 Avg Close $39.15 Range $22.66 - $47.65

Q4 2019

Shares 25,093 Value ($000) $1,283 Avg Close $39.09 Range $32.28 - $42.57

Q3 2019

Shares 26,698 Value ($000) $1,139 Avg Close $35.02 Range $31.84 - $37.33

Q2 2019

Shares 32,655 Value ($000) $1,431 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 21,471 Value ($000) $906 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 20,196 Value ($000) $801 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 28,559 Value ($000) $1,330 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 28,718 Value ($000) $1,361 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 33,929 Value ($000) $1,831 Avg Close $43.68 Range $39.53 - $46.93

Q4 2017

Shares 42,832 Value ($000) $2,247 Avg Close $39.73 Range $37.31 - $42.69

Q3 2017

Shares 33,479 Value ($000) $1,613 Avg Close $36.26 Range $34.33 - $38.29

Q2 2017

Shares 31,944 Value ($000) $1,423 Avg Close $33.54 Range $31.40 - $35.81

Q1 2017

Shares 46,226 Value ($000) $1,980 Avg Close $34.36 Range $31.06 - $36.70

Q4 2016

Shares 46,812 Value ($000) $1,978 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 37,702 Value ($000) $1,209 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 37,441 Value ($000) $973 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 33,719 Value ($000) $843 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 44,000 Value ($000) $1,400 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 33,067 Value ($000) $1,042 Avg Close $27.26 Range $22.80 - $30.66

Q2 2015

Shares 50,095 Value ($000) $1,943 Avg Close $28.39 Range $26.31 - $30.07

Q1 2015

Shares 42,328 Value ($000) $1,511 Avg Close $26.67 Range $25.09 - $29.04

Q4 2014

Shares 55,461 Value ($000) $2,152 Avg Close $26.37 Range $23.19 - $29.07

Q3 2014

Shares 52,095 Value ($000) $1,801 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 42,807 Value ($000) $1,384 Avg Close $22.71 Range $20.81 - $24.20

Q1 2014

Shares 46,175 Value ($000) $1,439 Avg Close $22.70 Range $21.15 - $24.60

Q4 2013

Shares 41,390 Value ($000) $1,298 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 44,913 Value ($000) $1,210 Avg Close $19.65 Range $17.42 - $21.61

Q2 2013

Shares 45,273 Value ($000) $1,106 Avg Close $17.33 Range $14.71 - $19.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,418	$2,382	$166.47	$150.92 - $182.34
Q3 2025	16,608	$2,640	$146.45	$133.51 - $162.99
Q2 2025	15,416	$2,171	$120.96	$92.37 - $140.07
Q1 2025	17,247	$2,012	$125.91	$106.95 - $139.08
Q4 2024	18,193	$2,287	$119.51	$99.47 - $132.53
Q3 2024	20,559	$2,143	$96.90	$87.77 - $104.37
Q2 2024	18,204	$1,769	$90.80	$80.57 - $98.76
Q1 2024	18,653	$1,756	$83.21	$78.09 - $89.78
Q4 2023	18,243	$1,701	$74.81	$65.08 - $88.18
Q3 2023	14,475	$1,182	$80.29	$75.13 - $87.80
Q2 2023	15,198	$1,298	$78.37	$74.18 - $83.63
Q1 2023	15,503	$1,361	$84.81	$74.44 - $91.99
Q4 2022	16,184	$1,376	$76.80	$66.82 - $85.98
Q3 2022	14,852	$1,173	$75.24	$63.87 - $82.59
Q2 2022	15,123	$1,150	$72.42	$64.03 - $81.68
Q1 2022	19,791	$1,730	$84.62	$72.05 - $96.45
Q4 2021	21,826	$2,142	$86.77	$81.94 - $91.95
Q3 2021	20,308	$1,976	$85.71	$74.82 - $91.84
Q2 2021	21,761	$1,996	$73.70	$65.34 - $81.12
Q1 2021	22,906	$1,779	$65.58	$57.28 - $74.24
Q4 2020	17,671	$1,211	$48.82	$39.28 - $58.80
Q3 2020	14,933	$722	$42.54	$38.81 - $46.02
Q2 2020	15,784	$762	$35.21	$25.96 - $43.57
Q1 2020	15,439	$525	$39.15	$22.66 - $47.65
Q4 2019	25,093	$1,283	$39.09	$32.28 - $42.57
Q3 2019	26,698	$1,139	$35.02	$31.84 - $37.33
Q2 2019	32,655	$1,431	$36.28	$32.95 - $39.67
Q1 2019	21,471	$906	$34.01	$31.17 - $36.36
Q4 2018	20,196	$801	$35.01	$29.55 - $38.29
Q3 2018	28,559	$1,330	$38.94	$36.75 - $40.98
Q2 2018	28,718	$1,361	$41.43	$37.41 - $44.18
Q1 2018	33,929	$1,831	$43.68	$39.53 - $46.93
Q4 2017	42,832	$2,247	$39.73	$37.31 - $42.69
Q3 2017	33,479	$1,613	$36.26	$34.33 - $38.29
Q2 2017	31,944	$1,423	$33.54	$31.40 - $35.81
Q1 2017	46,226	$1,980	$34.36	$31.06 - $36.70
Q4 2016	46,812	$1,978	$29.14	$23.75 - $33.99
Q3 2016	37,702	$1,209	$22.85	$18.72 - $24.89
Q2 2016	37,441	$973	$19.90	$17.61 - $21.56
Q1 2016	33,719	$843	$19.31	$16.04 - $23.88
Q4 2015	44,000	$1,400	$25.00	$22.61 - $26.92
Q3 2015	33,067	$1,042	$27.26	$22.80 - $30.66
Q2 2015	50,095	$1,943	$28.39	$26.31 - $30.07
Q1 2015	42,328	$1,511	$26.67	$25.09 - $29.04
Q4 2014	55,461	$2,152	$26.37	$23.19 - $29.07
Q3 2014	52,095	$1,801	$24.62	$23.01 - $26.95
Q2 2014	42,807	$1,384	$22.71	$20.81 - $24.20
Q1 2014	46,175	$1,439	$22.70	$21.15 - $24.60
Q4 2013	41,390	$1,298	$21.80	$19.35 - $23.37
Q3 2013	44,913	$1,210	$19.65	$17.42 - $21.61
Q2 2013	45,273	$1,106	$17.33	$14.71 - $19.87