INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

Bank of New York Mellon Corp's Holding History (CIK: 0001390777)

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

Q4 2025

Shares 96,718 Value ($000) $6,630 Avg Close $72.50 Range $66.95 - $78.40

Q3 2025

Shares 89,022 Value ($000) $6,192 Avg Close $66.33 Range $58.99 - $71.54

Q2 2025

Shares 89,579 Value ($000) $5,677 Avg Close $61.68 Range $58.67 - $66.90

Q1 2025

Shares 90,676 Value ($000) $5,906 Avg Close $63.20 Range $58.35 - $69.76

Q4 2024

Shares 93,218 Value ($000) $6,007 Avg Close $66.43 Range $59.00 - $74.70

Q3 2024

Shares 105,934 Value ($000) $7,903 Avg Close $72.43 Range $66.13 - $80.79

Q2 2024

Shares 113,669 Value ($000) $7,799 Avg Close $71.13 Range $65.95 - $75.97

Q1 2024

Shares 117,267 Value ($000) $8,992 Avg Close $78.40 Range $71.58 - $87.69

Q4 2023

Shares 124,140 Value ($000) $10,722 Avg Close $79.67 Range $72.34 - $85.22

Q3 2023

Shares 130,223 Value ($000) $9,810 Avg Close $78.62 Range $71.67 - $84.66

Q2 2023

Shares 128,159 Value ($000) $10,592 Avg Close $83.87 Range $77.98 - $92.29

Q1 2023

Shares 127,025 Value ($000) $11,267 Avg Close $90.27 Range $84.07 - $96.96

Q4 2022

Shares 129,012 Value ($000) $12,444 Avg Close $91.15 Range $76.12 - $100.04

Q3 2022

Shares 122,567 Value ($000) $9,708 Avg Close $88.13 Range $75.92 - $99.73

Q2 2022

Shares 115,903 Value ($000) $10,054 Avg Close $88.01 Range $79.62 - $98.67

Q1 2022

Shares 128,661 Value ($000) $11,456 Avg Close $82.03 Range $72.07 - $92.47

Q4 2021

Shares 126,317 Value ($000) $10,906 Avg Close $73.53 Range $62.12 - $89.41

Q3 2021

Shares 165,599 Value ($000) $10,934 Avg Close $60.97 Range $54.61 - $68.07

Q2 2021

Shares 168,403 Value ($000) $9,813 Avg Close $59.50 Range $54.67 - $64.82

Q1 2021

Shares 164,620 Value ($000) $10,148 Avg Close $50.05 Range $39.41 - $62.78

Q4 2020

Shares 157,217 Value ($000) $6,707 Avg Close $36.78 Range $33.39 - $41.07

Q3 2020

Shares 117,677 Value ($000) $4,477 Avg Close $38.18 Range $33.12 - $42.32

Q2 2020

Shares 122,950 Value ($000) $5,295 Avg Close $38.29 Range $31.54 - $42.75

Q1 2020

Shares 132,219 Value ($000) $4,781 Avg Close $37.23 Range $30.30 - $45.10

Q4 2019

Shares 144,783 Value ($000) $6,879 Avg Close $39.92 Range $35.10 - $46.06

Q3 2019

Shares 167,309 Value ($000) $6,502 Avg Close $33.07 Range $28.14 - $40.74

Q2 2019

Shares 156,435 Value ($000) $4,870 Avg Close $27.27 Range $23.60 - $30.38

Q1 2019

Shares 147,585 Value ($000) $4,076 Avg Close $27.09 Range $24.44 - $29.38

Q4 2018

Shares 143,657 Value ($000) $3,910 Avg Close $28.29 Range $23.57 - $31.50

Q3 2018

Shares 161,681 Value ($000) $5,537 Avg Close $29.78 Range $25.48 - $34.38

Q2 2018

Shares 156,874 Value ($000) $4,989 Avg Close $28.57 Range $25.34 - $32.74

Q1 2018

Shares 154,282 Value ($000) $5,222 Avg Close $30.13 Range $25.54 - $33.23

Q4 2017

Shares 150,341 Value ($000) $5,201 Avg Close $24.47 Range $20.35 - $32.83

Q3 2017

Shares 127,666 Value ($000) $3,281 Avg Close $23.83 Range $18.54 - $30.25

Q2 2017

Shares 129,092 Value ($000) $4,299 Avg Close $35.30 Range $27.83 - $42.64

Q1 2017

Shares 127,118 Value ($000) $5,485 Avg Close $40.78 Range $37.83 - $44.47

Q4 2016

Shares 120,066 Value ($000) $5,776 Avg Close $39.34 Range $33.60 - $46.27

Q3 2016

Shares 95,781 Value ($000) $3,787 Avg Close $33.78 Range $31.45 - $35.92

Q2 2016

Shares 95,547 Value ($000) $3,564 Avg Close $32.39 Range $29.33 - $36.24

Q1 2016

Shares 104,730 Value ($000) $3,927 Avg Close $31.17 Range $27.68 - $38.46

Q4 2015

Shares 166,235 Value ($000) $7,328 Avg Close $43.34 Range $36.47 - $50.05

Q3 2015

Shares 187,065 Value ($000) $8,947 Avg Close $42.54 Range $38.17 - $48.38

Q2 2015

Shares 191,857 Value ($000) $9,165 Avg Close $41.57 Range $33.34 - $47.04

Q1 2015

Shares 183,494 Value ($000) $9,079 Avg Close $38.63 Range $31.13 - $43.89

Q4 2014

Shares 127,615 Value ($000) $4,733 Avg Close $24.06 Range $19.74 - $32.26

Q3 2014

Shares 120,951 Value ($000) $2,865 Avg Close $21.51 Range $20.13 - $23.06

Q2 2014

Shares 123,125 Value ($000) $3,244 Avg Close $21.53 Range $18.72 - $23.60

Q1 2014

Shares 125,649 Value ($000) $2,993 Avg Close $20.67 Range $18.40 - $23.30

Q4 2013

Shares 142,363 Value ($000) $3,858 Avg Close $21.81 Range $19.73 - $23.95

Q3 2013

Shares 151,375 Value ($000) $4,349 Avg Close $22.26 Range $20.06 - $24.29

Q2 2013

Shares 149,970 Value ($000) $3,787 Avg Close $18.15 Range $16.04 - $22.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	96,718	$6,630	$72.50	$66.95 - $78.40
Q3 2025	89,022	$6,192	$66.33	$58.99 - $71.54
Q2 2025	89,579	$5,677	$61.68	$58.67 - $66.90
Q1 2025	90,676	$5,906	$63.20	$58.35 - $69.76
Q4 2024	93,218	$6,007	$66.43	$59.00 - $74.70
Q3 2024	105,934	$7,903	$72.43	$66.13 - $80.79
Q2 2024	113,669	$7,799	$71.13	$65.95 - $75.97
Q1 2024	117,267	$8,992	$78.40	$71.58 - $87.69
Q4 2023	124,140	$10,722	$79.67	$72.34 - $85.22
Q3 2023	130,223	$9,810	$78.62	$71.67 - $84.66
Q2 2023	128,159	$10,592	$83.87	$77.98 - $92.29
Q1 2023	127,025	$11,267	$90.27	$84.07 - $96.96
Q4 2022	129,012	$12,444	$91.15	$76.12 - $100.04
Q3 2022	122,567	$9,708	$88.13	$75.92 - $99.73
Q2 2022	115,903	$10,054	$88.01	$79.62 - $98.67
Q1 2022	128,661	$11,456	$82.03	$72.07 - $92.47
Q4 2021	126,317	$10,906	$73.53	$62.12 - $89.41
Q3 2021	165,599	$10,934	$60.97	$54.61 - $68.07
Q2 2021	168,403	$9,813	$59.50	$54.67 - $64.82
Q1 2021	164,620	$10,148	$50.05	$39.41 - $62.78
Q4 2020	157,217	$6,707	$36.78	$33.39 - $41.07
Q3 2020	117,677	$4,477	$38.18	$33.12 - $42.32
Q2 2020	122,950	$5,295	$38.29	$31.54 - $42.75
Q1 2020	132,219	$4,781	$37.23	$30.30 - $45.10
Q4 2019	144,783	$6,879	$39.92	$35.10 - $46.06
Q3 2019	167,309	$6,502	$33.07	$28.14 - $40.74
Q2 2019	156,435	$4,870	$27.27	$23.60 - $30.38
Q1 2019	147,585	$4,076	$27.09	$24.44 - $29.38
Q4 2018	143,657	$3,910	$28.29	$23.57 - $31.50
Q3 2018	161,681	$5,537	$29.78	$25.48 - $34.38
Q2 2018	156,874	$4,989	$28.57	$25.34 - $32.74
Q1 2018	154,282	$5,222	$30.13	$25.54 - $33.23
Q4 2017	150,341	$5,201	$24.47	$20.35 - $32.83
Q3 2017	127,666	$3,281	$23.83	$18.54 - $30.25
Q2 2017	129,092	$4,299	$35.30	$27.83 - $42.64
Q1 2017	127,118	$5,485	$40.78	$37.83 - $44.47
Q4 2016	120,066	$5,776	$39.34	$33.60 - $46.27
Q3 2016	95,781	$3,787	$33.78	$31.45 - $35.92
Q2 2016	95,547	$3,564	$32.39	$29.33 - $36.24
Q1 2016	104,730	$3,927	$31.17	$27.68 - $38.46
Q4 2015	166,235	$7,328	$43.34	$36.47 - $50.05
Q3 2015	187,065	$8,947	$42.54	$38.17 - $48.38
Q2 2015	191,857	$9,165	$41.57	$33.34 - $47.04
Q1 2015	183,494	$9,079	$38.63	$31.13 - $43.89
Q4 2014	127,615	$4,733	$24.06	$19.74 - $32.26
Q3 2014	120,951	$2,865	$21.51	$20.13 - $23.06
Q2 2014	123,125	$3,244	$21.53	$18.72 - $23.60
Q1 2014	125,649	$2,993	$20.67	$18.40 - $23.30
Q4 2013	142,363	$3,858	$21.81	$19.73 - $23.95
Q3 2013	151,375	$4,349	$22.26	$20.06 - $24.29
Q2 2013	149,970	$3,787	$18.15	$16.04 - $22.30