INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 411,007 Value ($000) $28,177 Avg Close $72.50 Range $66.95 - $78.40

Q3 2025

Shares 425,885 Value ($000) $29,626 Avg Close $66.33 Range $58.99 - $71.54

Q2 2025

Shares 427,194 Value ($000) $27,077 Avg Close $61.68 Range $58.67 - $66.90

Q1 2025

Shares 412,770 Value ($000) $26,889 Avg Close $63.20 Range $58.35 - $69.76

Q4 2024

Shares 411,436 Value ($000) $26,518 Avg Close $66.43 Range $59.00 - $74.70

Q3 2024

Shares 399,190 Value ($000) $29,785 Avg Close $72.43 Range $66.13 - $80.79

Q2 2024

Shares 384,926 Value ($000) $26,415 Avg Close $71.13 Range $65.95 - $75.97

Q1 2024

Shares 361,524 Value ($000) $27,726 Avg Close $78.40 Range $71.58 - $87.69

Q4 2023

Shares 344,375 Value ($000) $29,747 Avg Close $79.67 Range $72.34 - $85.22

Q3 2023

Shares 330,269 Value ($000) $24,882 Avg Close $78.62 Range $71.67 - $84.66

Q2 2023

Shares 319,228 Value ($000) $26,384 Avg Close $83.87 Range $77.98 - $92.29

Q1 2023

Shares 310,390 Value ($000) $27,532 Avg Close $90.27 Range $84.07 - $96.96

Q4 2022

Shares 309,443 Value ($000) $30 Avg Close $91.15 Range $76.12 - $100.04

Q3 2022

Shares 299,562 Value ($000) $23,728 Avg Close $88.13 Range $75.92 - $99.73

Q2 2022

Shares 297,239 Value ($000) $25,785 Avg Close $88.01 Range $79.62 - $98.67

Q1 2022

Shares 267,905 Value ($000) $23,856 Avg Close $82.03 Range $72.07 - $92.47

Q4 2021

Shares 287,864 Value ($000) $24,854 Avg Close $73.53 Range $62.12 - $89.41

Q3 2021

Shares 277,782 Value ($000) $18,342 Avg Close $60.97 Range $54.61 - $68.07

Q2 2021

Shares 270,867 Value ($000) $15,783 Avg Close $59.50 Range $54.67 - $64.82

Q1 2021

Shares 272,501 Value ($000) $16,799 Avg Close $50.05 Range $39.41 - $62.78

Q4 2020

Shares 245,716 Value ($000) $10,481 Avg Close $36.78 Range $33.39 - $41.07

Q3 2020

Shares 270,098 Value ($000) $10,274 Avg Close $38.18 Range $33.12 - $42.32

Q2 2020

Shares 278,203 Value ($000) $11,981 Avg Close $38.29 Range $31.54 - $42.75

Q1 2020

Shares 289,686 Value ($000) $10,474 Avg Close $37.23 Range $30.30 - $45.10

Q4 2019

Shares 284,610 Value ($000) $13,521 Avg Close $39.92 Range $35.10 - $46.06

Q3 2019

Shares 290,415 Value ($000) $11,285 Avg Close $33.07 Range $28.14 - $40.74

Q2 2019

Shares 285,030 Value ($000) $8,872 Avg Close $27.27 Range $23.60 - $30.38

Q1 2019

Shares 283,828 Value ($000) $7,838 Avg Close $27.09 Range $24.44 - $29.38

Q4 2018

Shares 271,037 Value ($000) $7,377 Avg Close $28.29 Range $23.57 - $31.50

Q3 2018

Shares 256,998 Value ($000) $8,801 Avg Close $29.78 Range $25.48 - $34.38

Q2 2018

Shares 240,211 Value ($000) $7,638 Avg Close $28.57 Range $25.34 - $32.74

Q1 2018

Shares 220,158 Value ($000) $7,451 Avg Close $30.13 Range $25.54 - $33.23

Q4 2017

Shares 205,433 Value ($000) $7,107 Avg Close $24.47 Range $20.35 - $32.83

Q3 2017

Shares 182,433 Value ($000) $4,687 Avg Close $23.83 Range $18.54 - $30.25

Q2 2017

Shares 178,029 Value ($000) $5,928 Avg Close $35.30 Range $27.83 - $42.64

Q1 2017

Shares 169,459 Value ($000) $7,312 Avg Close $40.78 Range $37.83 - $44.47

Q4 2016

Shares 169,731 Value ($000) $8,164 Avg Close $39.34 Range $33.60 - $46.27

Q3 2016

Shares 157,752 Value ($000) $6,237 Avg Close $33.78 Range $31.45 - $35.92

Q2 2016

Shares 158,396 Value ($000) $5,908 Avg Close $32.39 Range $29.33 - $36.24

Q1 2016

Shares 167,490 Value ($000) $6,280 Avg Close $31.17 Range $27.68 - $38.46

Q4 2015

Shares 164,596 Value ($000) $7,254 Avg Close $43.34 Range $36.47 - $50.05

Q3 2015

Shares 160,530 Value ($000) $7,678 Avg Close $42.54 Range $38.17 - $48.38

Q2 2015

Shares 155,987 Value ($000) $7,451 Avg Close $41.57 Range $33.34 - $47.04

Q1 2015

Shares 134,117 Value ($000) $6,635 Avg Close $38.63 Range $31.13 - $43.89

Q4 2014

Shares 80,081 Value ($000) $2,969 Avg Close $24.06 Range $19.74 - $32.26

Q3 2014

Shares 74,045 Value ($000) $1,754 Avg Close $21.51 Range $20.13 - $23.06

Q2 2014

Shares 72,125 Value ($000) $1,900 Avg Close $21.53 Range $18.72 - $23.60

Q1 2014

Shares 70,415 Value ($000) $1,677 Avg Close $20.67 Range $18.40 - $23.30

Q4 2013

Shares 69,192 Value ($000) $1,875 Avg Close $21.81 Range $19.73 - $23.95

Q3 2013

Shares 67,868 Value ($000) $1,950 Avg Close $22.26 Range $20.06 - $24.29

Q2 2013

Shares 62,535 Value ($000) $1,579 Avg Close $18.15 Range $16.04 - $22.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	411,007	$28,177	$72.50	$66.95 - $78.40
Q3 2025	425,885	$29,626	$66.33	$58.99 - $71.54
Q2 2025	427,194	$27,077	$61.68	$58.67 - $66.90
Q1 2025	412,770	$26,889	$63.20	$58.35 - $69.76
Q4 2024	411,436	$26,518	$66.43	$59.00 - $74.70
Q3 2024	399,190	$29,785	$72.43	$66.13 - $80.79
Q2 2024	384,926	$26,415	$71.13	$65.95 - $75.97
Q1 2024	361,524	$27,726	$78.40	$71.58 - $87.69
Q4 2023	344,375	$29,747	$79.67	$72.34 - $85.22
Q3 2023	330,269	$24,882	$78.62	$71.67 - $84.66
Q2 2023	319,228	$26,384	$83.87	$77.98 - $92.29
Q1 2023	310,390	$27,532	$90.27	$84.07 - $96.96
Q4 2022	309,443	$30	$91.15	$76.12 - $100.04
Q3 2022	299,562	$23,728	$88.13	$75.92 - $99.73
Q2 2022	297,239	$25,785	$88.01	$79.62 - $98.67
Q1 2022	267,905	$23,856	$82.03	$72.07 - $92.47
Q4 2021	287,864	$24,854	$73.53	$62.12 - $89.41
Q3 2021	277,782	$18,342	$60.97	$54.61 - $68.07
Q2 2021	270,867	$15,783	$59.50	$54.67 - $64.82
Q1 2021	272,501	$16,799	$50.05	$39.41 - $62.78
Q4 2020	245,716	$10,481	$36.78	$33.39 - $41.07
Q3 2020	270,098	$10,274	$38.18	$33.12 - $42.32
Q2 2020	278,203	$11,981	$38.29	$31.54 - $42.75
Q1 2020	289,686	$10,474	$37.23	$30.30 - $45.10
Q4 2019	284,610	$13,521	$39.92	$35.10 - $46.06
Q3 2019	290,415	$11,285	$33.07	$28.14 - $40.74
Q2 2019	285,030	$8,872	$27.27	$23.60 - $30.38
Q1 2019	283,828	$7,838	$27.09	$24.44 - $29.38
Q4 2018	271,037	$7,377	$28.29	$23.57 - $31.50
Q3 2018	256,998	$8,801	$29.78	$25.48 - $34.38
Q2 2018	240,211	$7,638	$28.57	$25.34 - $32.74
Q1 2018	220,158	$7,451	$30.13	$25.54 - $33.23
Q4 2017	205,433	$7,107	$24.47	$20.35 - $32.83
Q3 2017	182,433	$4,687	$23.83	$18.54 - $30.25
Q2 2017	178,029	$5,928	$35.30	$27.83 - $42.64
Q1 2017	169,459	$7,312	$40.78	$37.83 - $44.47
Q4 2016	169,731	$8,164	$39.34	$33.60 - $46.27
Q3 2016	157,752	$6,237	$33.78	$31.45 - $35.92
Q2 2016	158,396	$5,908	$32.39	$29.33 - $36.24
Q1 2016	167,490	$6,280	$31.17	$27.68 - $38.46
Q4 2015	164,596	$7,254	$43.34	$36.47 - $50.05
Q3 2015	160,530	$7,678	$42.54	$38.17 - $48.38
Q2 2015	155,987	$7,451	$41.57	$33.34 - $47.04
Q1 2015	134,117	$6,635	$38.63	$31.13 - $43.89
Q4 2014	80,081	$2,969	$24.06	$19.74 - $32.26
Q3 2014	74,045	$1,754	$21.51	$20.13 - $23.06
Q2 2014	72,125	$1,900	$21.53	$18.72 - $23.60
Q1 2014	70,415	$1,677	$20.67	$18.40 - $23.30
Q4 2013	69,192	$1,875	$21.81	$19.73 - $23.95
Q3 2013	67,868	$1,950	$22.26	$20.06 - $24.29
Q2 2013	62,535	$1,579	$18.15	$16.04 - $22.30