VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 5,715,459 Value ($000) $66,757 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 4,094,266 Value ($000) $43,399 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 2,982,773 Value ($000) $26,636 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 4,410,801 Value ($000) $39,212 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 3,794,372 Value ($000) $34,377 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 4,807,753 Value ($000) $43,558 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 4,639,118 Value ($000) $32,381 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 3,979,874 Value ($000) $31,680 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 3,300,381 Value ($000) $35,842 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 2,511,911 Value ($000) $21,502 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 3,295,830 Value ($000) $25,543 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 2,490,052 Value ($000) $23,008 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 2,428,694 Value ($000) $27,469 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 2,009,697 Value ($000) $21,705 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 2,433,838 Value ($000) $25,336 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 1,425,841 Value ($000) $18,565 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 1,208,993 Value ($000) $16,625 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 1,239,321 Value ($000) $16,497 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 1,963,336 Value ($000) $26,367 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 1,341,545 Value ($000) $18,432 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 1,754,830 Value ($000) $17,110 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 1,594,236 Value ($000) $10,920 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 1,187,835 Value ($000) $9,290 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 563,169 Value ($000) $4,116 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 1,318,754 Value ($000) $15,099 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 442,632 Value ($000) $4,811 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 460,549 Value ($000) $4,964 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 420,678 Value ($000) $4,030 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 928,932 Value ($000) $8,249 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 1,272,202 Value ($000) $14,312 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 1,352,211 Value ($000) $16,444 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 1,623,317 Value ($000) $20,226 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 1,371,818 Value ($000) $15,392 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 1,335,916 Value ($000) $16,098 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 996,614 Value ($000) $11,770 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 1,199,519 Value ($000) $14,154 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 1,563,530 Value ($000) $18,199 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 793,847 Value ($000) $7,725 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 755,023 Value ($000) $6,886 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 548,090 Value ($000) $5,229 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 656,165 Value ($000) $6,463 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 684,042 Value ($000) $6,731 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 879,758 Value ($000) $9,070 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 807,300 Value ($000) $7,620 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 710,985 Value ($000) $6,903 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 357,132 Value ($000) $3,461 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 437,273 Value ($000) $4,333 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 688,593 Value ($000) $7,167 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 733,555 Value ($000) $7,423 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 655,281 Value ($000) $6,521 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 874,813 Value ($000) $8,285 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,715,459	$66,757	$11.10	$9.64 - $12.18
Q3 2025	4,094,266	$43,399	$9.99	$8.82 - $11.14
Q2 2025	2,982,773	$26,636	$8.68	$7.48 - $9.34
Q1 2025	4,410,801	$39,212	$9.46	$8.44 - $10.46
Q4 2024	3,794,372	$34,377	$9.70	$8.57 - $11.10
Q3 2024	4,807,753	$43,558	$8.12	$6.56 - $9.47
Q2 2024	4,639,118	$32,381	$7.30	$6.47 - $8.26
Q1 2024	3,979,874	$31,680	$8.91	$7.08 - $10.96
Q4 2023	3,300,381	$35,842	$8.97	$7.56 - $11.22
Q3 2023	2,511,911	$21,502	$9.07	$7.46 - $10.48
Q2 2023	3,295,830	$25,543	$7.95	$6.39 - $9.75
Q1 2023	2,490,052	$23,008	$11.06	$8.80 - $12.61
Q4 2022	2,428,694	$27,469	$11.77	$10.79 - $13.07
Q3 2022	2,009,697	$21,705	$11.53	$10.01 - $12.96
Q2 2022	2,433,838	$25,336	$11.88	$10.23 - $13.30
Q1 2022	1,425,841	$18,565	$13.94	$12.91 - $15.10
Q4 2021	1,208,993	$16,625	$13.88	$12.71 - $14.85
Q3 2021	1,239,321	$16,497	$12.92	$11.66 - $13.71
Q2 2021	1,963,336	$26,367	$13.96	$12.91 - $14.74
Q1 2021	1,341,545	$18,432	$12.05	$9.53 - $14.69
Q4 2020	1,754,830	$17,110	$8.70	$6.69 - $10.09
Q3 2020	1,594,236	$10,920	$7.43	$6.50 - $8.50
Q2 2020	1,187,835	$9,290	$7.68	$6.17 - $9.61
Q1 2020	563,169	$4,116	$9.78	$6.00 - $11.54
Q4 2019	1,318,754	$15,099	$11.51	$10.41 - $12.14
Q3 2019	442,632	$4,811	$10.70	$10.01 - $11.36
Q2 2019	460,549	$4,964	$10.25	$9.68 - $10.86
Q1 2019	420,678	$4,030	$10.18	$8.72 - $10.89
Q4 2018	928,932	$8,249	$10.09	$8.42 - $11.66
Q3 2018	1,272,202	$14,312	$12.07	$11.21 - $13.08
Q2 2018	1,352,211	$16,444	$12.61	$11.89 - $13.37
Q1 2018	1,623,317	$20,226	$12.47	$11.19 - $13.38
Q4 2017	1,371,818	$15,392	$11.59	$10.84 - $12.29
Q3 2017	1,335,916	$16,098	$11.52	$10.61 - $12.43
Q2 2017	996,614	$11,770	$11.71	$11.11 - $12.39
Q1 2017	1,199,519	$14,154	$12.00	$11.19 - $12.82
Q4 2016	1,563,530	$18,199	$10.69	$9.36 - $12.14
Q3 2016	793,847	$7,725	$9.34	$8.73 - $9.86
Q2 2016	755,023	$6,886	$9.36	$8.49 - $10.20
Q1 2016	548,090	$5,229	$9.08	$8.31 - $9.76
Q4 2015	656,165	$6,463	$10.39	$9.50 - $11.24
Q3 2015	684,042	$6,731	$9.84	$9.04 - $10.50
Q2 2015	879,758	$9,070	$9.74	$9.26 - $10.48
Q1 2015	807,300	$7,620	$9.46	$8.80 - $9.80
Q4 2014	710,985	$6,903	$9.69	$9.05 - $10.09
Q3 2014	357,132	$3,461	$9.85	$9.38 - $10.18
Q2 2014	437,273	$4,333	$10.04	$9.42 - $10.81
Q1 2014	688,593	$7,167	$10.02	$9.28 - $10.50
Q4 2013	733,555	$7,423	$10.03	$9.67 - $10.53
Q3 2013	655,281	$6,521	$10.10	$9.41 - $10.72
Q2 2013	874,813	$8,285	$9.34	$8.75 - $10.28