INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MERIDIAN INVESTMENT COUNSEL INC.'s Holding History (CIK: 0001427351)

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

Q4 2025

Shares 32,470 Value ($000) $1,198 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 33,730 Value ($000) $1,132 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 43,675 Value ($000) $978 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 47,875 Value ($000) $1,087 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 49,441 Value ($000) $991 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 67,181 Value ($000) $1,576 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 71,463 Value ($000) $2,213 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 75,497 Value ($000) $3,335 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 75,831 Value ($000) $3,811 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 76,331 Value ($000) $2,714 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 76,531 Value ($000) $2,559 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 80,531 Value ($000) $2,631 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 81,656 Value ($000) $2 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 84,981 Value ($000) $2,190 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 82,781 Value ($000) $3,097 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 81,706 Value ($000) $4,049 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 87,387 Value ($000) $4,500 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 86,203 Value ($000) $4,593 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 85,863 Value ($000) $4,820 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 83,613 Value ($000) $5,351 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 83,913 Value ($000) $4,181 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 84,513 Value ($000) $4,376 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 81,113 Value ($000) $4,853 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 81,113 Value ($000) $4,390 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 83,813 Value ($000) $5,016 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 84,163 Value ($000) $4,337 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 84,363 Value ($000) $4,038 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 84,363 Value ($000) $4,530 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 85,563 Value ($000) $4,015 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 86,113 Value ($000) $4,072 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 87,064 Value ($000) $4,328 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 88,014 Value ($000) $4,584 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 89,364 Value ($000) $4,125 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 90,021 Value ($000) $3,428 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 92,338 Value ($000) $3,115 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 91,822 Value ($000) $3,312 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 92,022 Value ($000) $3,338 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 95,005 Value ($000) $3,586 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 95,805 Value ($000) $3,142 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 96,396 Value ($000) $3,118 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 95,246 Value ($000) $3,281 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 94,146 Value ($000) $2,838 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 94,146 Value ($000) $2,863 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 95,646 Value ($000) $2,991 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 90,946 Value ($000) $3,300 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 96,446 Value ($000) $3,358 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 90,296 Value ($000) $2,790 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 92,457 Value ($000) $2,387 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 96,457 Value ($000) $2,504 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,470	$1,198	$37.76	$32.89 - $44.02
Q3 2025	33,730	$1,132	$24.23	$18.97 - $36.30
Q2 2025	43,675	$978	$20.72	$17.67 - $23.90
Q1 2025	47,875	$1,087	$21.88	$18.73 - $27.55
Q4 2024	49,441	$991	$22.54	$18.90 - $26.43
Q3 2024	67,181	$1,576	$24.89	$18.51 - $36.93
Q2 2024	71,463	$2,213	$32.50	$29.54 - $44.94
Q1 2024	75,497	$3,335	$44.04	$40.15 - $49.64
Q4 2023	75,831	$3,811	$40.04	$31.62 - $50.60
Q3 2023	76,331	$2,714	$34.22	$30.75 - $39.41
Q2 2023	76,531	$2,559	$30.72	$26.32 - $36.37
Q1 2023	80,531	$2,631	$27.52	$24.14 - $32.11
Q4 2022	81,656	$2	$26.65	$23.40 - $30.22
Q3 2022	84,981	$2,190	$32.31	$24.49 - $38.36
Q2 2022	82,781	$3,097	$40.62	$34.47 - $46.63
Q1 2022	81,706	$4,049	$46.18	$40.77 - $52.20
Q4 2021	87,387	$4,500	$47.29	$44.09 - $51.64
Q3 2021	86,203	$4,593	$49.81	$47.36 - $52.58
Q2 2021	85,863	$4,820	$53.58	$48.89 - $62.29
Q1 2021	83,613	$5,351	$54.09	$44.60 - $61.34
Q4 2020	83,913	$4,181	$44.02	$39.14 - $50.47
Q3 2020	84,513	$4,376	$46.53	$41.87 - $55.21
Q2 2020	81,113	$4,853	$53.20	$45.40 - $58.04
Q1 2020	81,113	$4,390	$52.33	$38.68 - $61.12
Q4 2019	83,813	$5,016	$49.26	$42.57 - $53.35
Q3 2019	84,163	$4,337	$43.02	$39.30 - $46.78
Q2 2019	84,363	$4,038	$43.10	$37.35 - $51.61
Q1 2019	84,363	$4,530	$43.83	$38.20 - $47.63
Q4 2018	85,563	$4,015	$40.19	$36.23 - $43.46
Q3 2018	86,113	$4,072	$41.52	$37.68 - $45.31
Q2 2018	87,064	$4,328	$45.05	$39.97 - $48.96
Q1 2018	88,014	$4,584	$40.06	$35.53 - $45.45
Q4 2017	89,364	$4,125	$36.55	$31.78 - $39.99
Q3 2017	90,021	$3,428	$29.59	$27.53 - $31.84
Q2 2017	92,338	$3,115	$29.57	$27.62 - $30.83
Q1 2017	91,822	$3,312	$29.68	$28.50 - $31.39
Q4 2016	92,022	$3,338	$29.15	$27.28 - $31.08
Q3 2016	95,005	$3,586	$28.62	$26.04 - $30.83
Q2 2016	95,805	$3,142	$25.11	$23.72 - $26.54
Q1 2016	96,396	$3,118	$24.39	$22.07 - $26.88
Q4 2015	95,246	$3,281	$26.65	$23.12 - $28.13
Q3 2015	94,146	$2,838	$22.62	$19.52 - $24.07
Q2 2015	94,146	$2,863	$25.10	$23.47 - $27.05
Q1 2015	95,646	$2,991	$26.00	$22.65 - $28.76
Q4 2014	90,946	$3,300	$26.63	$22.60 - $29.08
Q3 2014	96,446	$3,358	$25.75	$23.05 - $27.10
Q2 2014	90,296	$2,790	$20.69	$19.25 - $23.47
Q1 2014	92,457	$2,387	$18.67	$17.54 - $20.17
Q4 2013	96,457	$2,504	$17.92	$16.56 - $19.36