INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MAI Capital Management's Holding History (CIK: 0001040197)

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

Q4 2025

Shares 265,963 Value ($000) $9,814 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 215,962 Value ($000) $7,246 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 217,103 Value ($000) $4,863 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 224,086 Value ($000) $5,089 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 181,314 Value ($000) $3,635 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 120,341 Value ($000) $2,823 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 188,738 Value ($000) $5,845 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 400,205 Value ($000) $17,677 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 405,660 Value ($000) $20,384 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 393,595 Value ($000) $13,992 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 166,203 Value ($000) $5,558 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 175,011 Value ($000) $5,718 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 195,234 Value ($000) $5,160 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 179,335 Value ($000) $4,621 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 142,867 Value ($000) $5,345 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 137,019 Value ($000) $6,791 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 137,132 Value ($000) $7,062 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 124,792 Value ($000) $6,649 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 128,992 Value ($000) $7,242 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 134,636 Value ($000) $8,617 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 153,628 Value ($000) $7,654 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 368,405 Value ($000) $19,076 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 392,077 Value ($000) $23,458 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 369,832 Value ($000) $20,015 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 372,900 Value ($000) $22,318 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 362,901 Value ($000) $18,700 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 370,996 Value ($000) $17,760 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 418,948 Value ($000) $22,498 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 417,273 Value ($000) $19,583 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 370,051 Value ($000) $17,500 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 368,857 Value ($000) $18,336 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 361,720 Value ($000) $18,838 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 359,386 Value ($000) $16,589 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 400,945 Value ($000) $15,268 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 394,454 Value ($000) $13,309 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 385,695 Value ($000) $13,912 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 389,615 Value ($000) $14,131 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 401,469 Value ($000) $15,155 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 415,827 Value ($000) $13,639 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 457,538 Value ($000) $14,801 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 440,058 Value ($000) $15,160 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 490,800 Value ($000) $14,793 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 397,227 Value ($000) $12,082 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 362,485 Value ($000) $11,335 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 34,030 Value ($000) $1,235 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 24,182 Value ($000) $842 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 22,198 Value ($000) $686 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 23,082 Value ($000) $596 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 19,638 Value ($000) $510 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 16,357 Value ($000) $375 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 13,125 Value ($000) $318 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	265,963	$9,814	$37.76	$32.89 - $44.02
Q3 2025	215,962	$7,246	$24.23	$18.97 - $36.30
Q2 2025	217,103	$4,863	$20.72	$17.67 - $23.90
Q1 2025	224,086	$5,089	$21.88	$18.73 - $27.55
Q4 2024	181,314	$3,635	$22.54	$18.90 - $26.43
Q3 2024	120,341	$2,823	$24.89	$18.51 - $36.93
Q2 2024	188,738	$5,845	$32.50	$29.54 - $44.94
Q1 2024	400,205	$17,677	$44.04	$40.15 - $49.64
Q4 2023	405,660	$20,384	$40.04	$31.62 - $50.60
Q3 2023	393,595	$13,992	$34.22	$30.75 - $39.41
Q2 2023	166,203	$5,558	$30.72	$26.32 - $36.37
Q1 2023	175,011	$5,718	$27.52	$24.14 - $32.11
Q4 2022	195,234	$5,160	$26.65	$23.40 - $30.22
Q3 2022	179,335	$4,621	$32.31	$24.49 - $38.36
Q2 2022	142,867	$5,345	$40.62	$34.47 - $46.63
Q1 2022	137,019	$6,791	$46.18	$40.77 - $52.20
Q4 2021	137,132	$7,062	$47.29	$44.09 - $51.64
Q3 2021	124,792	$6,649	$49.81	$47.36 - $52.58
Q2 2021	128,992	$7,242	$53.58	$48.89 - $62.29
Q1 2021	134,636	$8,617	$54.09	$44.60 - $61.34
Q4 2020	153,628	$7,654	$44.02	$39.14 - $50.47
Q3 2020	368,405	$19,076	$46.53	$41.87 - $55.21
Q2 2020	392,077	$23,458	$53.20	$45.40 - $58.04
Q1 2020	369,832	$20,015	$52.33	$38.68 - $61.12
Q4 2019	372,900	$22,318	$49.26	$42.57 - $53.35
Q3 2019	362,901	$18,700	$43.02	$39.30 - $46.78
Q2 2019	370,996	$17,760	$43.10	$37.35 - $51.61
Q1 2019	418,948	$22,498	$43.83	$38.20 - $47.63
Q4 2018	417,273	$19,583	$40.19	$36.23 - $43.46
Q3 2018	370,051	$17,500	$41.52	$37.68 - $45.31
Q2 2018	368,857	$18,336	$45.05	$39.97 - $48.96
Q1 2018	361,720	$18,838	$40.06	$35.53 - $45.45
Q4 2017	359,386	$16,589	$36.55	$31.78 - $39.99
Q3 2017	400,945	$15,268	$29.59	$27.53 - $31.84
Q2 2017	394,454	$13,309	$29.57	$27.62 - $30.83
Q1 2017	385,695	$13,912	$29.68	$28.50 - $31.39
Q4 2016	389,615	$14,131	$29.15	$27.28 - $31.08
Q3 2016	401,469	$15,155	$28.62	$26.04 - $30.83
Q2 2016	415,827	$13,639	$25.11	$23.72 - $26.54
Q1 2016	457,538	$14,801	$24.39	$22.07 - $26.88
Q4 2015	440,058	$15,160	$26.65	$23.12 - $28.13
Q3 2015	490,800	$14,793	$22.62	$19.52 - $24.07
Q2 2015	397,227	$12,082	$25.10	$23.47 - $27.05
Q1 2015	362,485	$11,335	$26.00	$22.65 - $28.76
Q4 2014	34,030	$1,235	$26.63	$22.60 - $29.08
Q3 2014	24,182	$842	$25.75	$23.05 - $27.10
Q2 2014	22,198	$686	$20.69	$19.25 - $23.47
Q1 2014	23,082	$596	$18.67	$17.54 - $20.17
Q4 2013	19,638	$510	$17.92	$16.56 - $19.36
Q3 2013	16,357	$375	$16.91	$16.13 - $17.82
Q2 2013	13,125	$318	$17.18	$15.00 - $18.96