MORGAN STANLEY

Ticker: MS CUSIP: 617446448 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 1,069,000 Value ($000) $189,780 Avg Close $166.47 Range $150.92 - $182.34

Q3 2025

Shares 1,023,836 Value ($000) $162,749 Avg Close $146.45 Range $133.51 - $162.99

Q2 2025

Shares 11,736 Value ($000) $1,653 Avg Close $120.96 Range $92.37 - $140.07

Q4 2024

Shares 16,100 Value ($000) $2,024 Avg Close $119.51 Range $99.47 - $132.53

Q2 2024

Shares 5,400 Value ($000) $525 Avg Close $90.80 Range $80.57 - $98.76

Q1 2024

Shares 79,900 Value ($000) $7,523 Avg Close $83.21 Range $78.09 - $89.78

Q4 2023

Shares 5,600 Value ($000) $522 Avg Close $74.81 Range $65.08 - $88.18

Q1 2022

Shares 9,200 Value ($000) $804 Avg Close $84.62 Range $72.05 - $96.45

Q3 2021

Shares 9,474 Value ($000) $922 Avg Close $85.71 Range $74.82 - $91.84

Q3 2020

Shares 201,600 Value ($000) $9,747 Avg Close $42.54 Range $38.81 - $46.02

Q1 2020

Shares 799,900 Value ($000) $27,197 Avg Close $39.15 Range $22.66 - $47.65

Q2 2019

Shares 38,800 Value ($000) $1,700 Avg Close $36.28 Range $32.95 - $39.67

Q1 2019

Shares 25,592 Value ($000) $1,080 Avg Close $34.01 Range $31.17 - $36.36

Q4 2018

Shares 800,892 Value ($000) $31,755 Avg Close $35.01 Range $29.55 - $38.29

Q3 2018

Shares 693,692 Value ($000) $32,306 Avg Close $38.94 Range $36.75 - $40.98

Q2 2018

Shares 805,092 Value ($000) $38,161 Avg Close $41.43 Range $37.41 - $44.18

Q1 2018

Shares 3,792 Value ($000) $205 Avg Close $43.68 Range $39.53 - $46.93

Q4 2016

Shares 30,025 Value ($000) $1,269 Avg Close $29.14 Range $23.75 - $33.99

Q3 2016

Shares 63,261 Value ($000) $2,028 Avg Close $22.85 Range $18.72 - $24.89

Q2 2016

Shares 8,561 Value ($000) $222 Avg Close $19.90 Range $17.61 - $21.56

Q1 2016

Shares 91,761 Value ($000) $2,295 Avg Close $19.31 Range $16.04 - $23.88

Q4 2015

Shares 75,032 Value ($000) $2,387 Avg Close $25.00 Range $22.61 - $26.92

Q3 2015

Shares 65,243 Value ($000) $2,055 Avg Close $27.26 Range $22.80 - $30.66

Q3 2014

Shares 8,970 Value ($000) $310 Avg Close $24.62 Range $23.01 - $26.95

Q2 2014

Shares 11,210 Value ($000) $362 Avg Close $22.71 Range $20.81 - $24.20

Q4 2013

Shares 50,210 Value ($000) $1,575 Avg Close $21.80 Range $19.35 - $23.37

Q3 2013

Shares 11,610 Value ($000) $313 Avg Close $19.65 Range $17.42 - $21.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,069,000	$189,780	$166.47	$150.92 - $182.34
Q3 2025	1,023,836	$162,749	$146.45	$133.51 - $162.99
Q2 2025	11,736	$1,653	$120.96	$92.37 - $140.07
Q4 2024	16,100	$2,024	$119.51	$99.47 - $132.53
Q2 2024	5,400	$525	$90.80	$80.57 - $98.76
Q1 2024	79,900	$7,523	$83.21	$78.09 - $89.78
Q4 2023	5,600	$522	$74.81	$65.08 - $88.18
Q1 2022	9,200	$804	$84.62	$72.05 - $96.45
Q3 2021	9,474	$922	$85.71	$74.82 - $91.84
Q3 2020	201,600	$9,747	$42.54	$38.81 - $46.02
Q1 2020	799,900	$27,197	$39.15	$22.66 - $47.65
Q2 2019	38,800	$1,700	$36.28	$32.95 - $39.67
Q1 2019	25,592	$1,080	$34.01	$31.17 - $36.36
Q4 2018	800,892	$31,755	$35.01	$29.55 - $38.29
Q3 2018	693,692	$32,306	$38.94	$36.75 - $40.98
Q2 2018	805,092	$38,161	$41.43	$37.41 - $44.18
Q1 2018	3,792	$205	$43.68	$39.53 - $46.93
Q4 2016	30,025	$1,269	$29.14	$23.75 - $33.99
Q3 2016	63,261	$2,028	$22.85	$18.72 - $24.89
Q2 2016	8,561	$222	$19.90	$17.61 - $21.56
Q1 2016	91,761	$2,295	$19.31	$16.04 - $23.88
Q4 2015	75,032	$2,387	$25.00	$22.61 - $26.92
Q3 2015	65,243	$2,055	$27.26	$22.80 - $30.66
Q3 2014	8,970	$310	$24.62	$23.01 - $26.95
Q2 2014	11,210	$362	$22.71	$20.81 - $24.20
Q4 2013	50,210	$1,575	$21.80	$19.35 - $23.37
Q3 2013	11,610	$313	$19.65	$17.42 - $21.61