INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Mechanics Bank Trust Department's Holding History (CIK: 0001439743)

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

Q4 2025

Shares 11,386 Value ($000) $420 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 11,536 Value ($000) $387 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 13,401 Value ($000) $300 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 18,395 Value ($000) $418 Avg Close $21.88 Range $18.73 - $27.55

Q3 2024

Shares 9,020 Value ($000) $212 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 95,760 Value ($000) $2,966 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 38,540 Value ($000) $1,702 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 38,220 Value ($000) $1,921 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 40,875 Value ($000) $1,453 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 52,595 Value ($000) $1,759 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 55,230 Value ($000) $1,804 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 79,775 Value ($000) $2,108 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 90,620 Value ($000) $2,335 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 98,055 Value ($000) $3,668 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 104,945 Value ($000) $5,201 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 107,948 Value ($000) $5,560 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 118,124 Value ($000) $6,293 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 114,514 Value ($000) $6,429 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 116,410 Value ($000) $7,450 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 115,654 Value ($000) $5,762 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 112,770 Value ($000) $5,839 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 104,058 Value ($000) $6,226 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 101,892 Value ($000) $5,514 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 101,009 Value ($000) $6,045 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 102,066 Value ($000) $5,259 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 86,449 Value ($000) $4,138 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 81,458 Value ($000) $4,375 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 81,129 Value ($000) $3,808 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 80,305 Value ($000) $3,798 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 79,954 Value ($000) $3,975 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 78,868 Value ($000) $4,108 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 81,583 Value ($000) $3,766 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 79,783 Value ($000) $3,038 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 78,683 Value ($000) $2,655 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 77,123 Value ($000) $2,782 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 86,463 Value ($000) $3,136 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 90,838 Value ($000) $3,429 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 89,328 Value ($000) $2,930 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 78,353 Value ($000) $2,535 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 68,816 Value ($000) $2,370 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 67,870 Value ($000) $2,046 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 78,620 Value ($000) $2,392 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 75,430 Value ($000) $2,359 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 71,685 Value ($000) $2,601 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 72,183 Value ($000) $2,513 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 72,357 Value ($000) $2,236 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 73,467 Value ($000) $1,896 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 71,890 Value ($000) $1,866 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 72,219 Value ($000) $1,656 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 72,874 Value ($000) $1,766 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,386	$420	$37.76	$32.89 - $44.02
Q3 2025	11,536	$387	$24.23	$18.97 - $36.30
Q2 2025	13,401	$300	$20.72	$17.67 - $23.90
Q1 2025	18,395	$418	$21.88	$18.73 - $27.55
Q3 2024	9,020	$212	$24.89	$18.51 - $36.93
Q2 2024	95,760	$2,966	$32.50	$29.54 - $44.94
Q1 2024	38,540	$1,702	$44.04	$40.15 - $49.64
Q4 2023	38,220	$1,921	$40.04	$31.62 - $50.60
Q3 2023	40,875	$1,453	$34.22	$30.75 - $39.41
Q2 2023	52,595	$1,759	$30.72	$26.32 - $36.37
Q1 2023	55,230	$1,804	$27.52	$24.14 - $32.11
Q4 2022	79,775	$2,108	$26.65	$23.40 - $30.22
Q3 2022	90,620	$2,335	$32.31	$24.49 - $38.36
Q2 2022	98,055	$3,668	$40.62	$34.47 - $46.63
Q1 2022	104,945	$5,201	$46.18	$40.77 - $52.20
Q4 2021	107,948	$5,560	$47.29	$44.09 - $51.64
Q3 2021	118,124	$6,293	$49.81	$47.36 - $52.58
Q2 2021	114,514	$6,429	$53.58	$48.89 - $62.29
Q1 2021	116,410	$7,450	$54.09	$44.60 - $61.34
Q4 2020	115,654	$5,762	$44.02	$39.14 - $50.47
Q3 2020	112,770	$5,839	$46.53	$41.87 - $55.21
Q2 2020	104,058	$6,226	$53.20	$45.40 - $58.04
Q1 2020	101,892	$5,514	$52.33	$38.68 - $61.12
Q4 2019	101,009	$6,045	$49.26	$42.57 - $53.35
Q3 2019	102,066	$5,259	$43.02	$39.30 - $46.78
Q2 2019	86,449	$4,138	$43.10	$37.35 - $51.61
Q1 2019	81,458	$4,375	$43.83	$38.20 - $47.63
Q4 2018	81,129	$3,808	$40.19	$36.23 - $43.46
Q3 2018	80,305	$3,798	$41.52	$37.68 - $45.31
Q2 2018	79,954	$3,975	$45.05	$39.97 - $48.96
Q1 2018	78,868	$4,108	$40.06	$35.53 - $45.45
Q4 2017	81,583	$3,766	$36.55	$31.78 - $39.99
Q3 2017	79,783	$3,038	$29.59	$27.53 - $31.84
Q2 2017	78,683	$2,655	$29.57	$27.62 - $30.83
Q1 2017	77,123	$2,782	$29.68	$28.50 - $31.39
Q4 2016	86,463	$3,136	$29.15	$27.28 - $31.08
Q3 2016	90,838	$3,429	$28.62	$26.04 - $30.83
Q2 2016	89,328	$2,930	$25.11	$23.72 - $26.54
Q1 2016	78,353	$2,535	$24.39	$22.07 - $26.88
Q4 2015	68,816	$2,370	$26.65	$23.12 - $28.13
Q3 2015	67,870	$2,046	$22.62	$19.52 - $24.07
Q2 2015	78,620	$2,392	$25.10	$23.47 - $27.05
Q1 2015	75,430	$2,359	$26.00	$22.65 - $28.76
Q4 2014	71,685	$2,601	$26.63	$22.60 - $29.08
Q3 2014	72,183	$2,513	$25.75	$23.05 - $27.10
Q2 2014	72,357	$2,236	$20.69	$19.25 - $23.47
Q1 2014	73,467	$1,896	$18.67	$17.54 - $20.17
Q4 2013	71,890	$1,866	$17.92	$16.56 - $19.36
Q3 2013	72,219	$1,656	$16.91	$16.13 - $17.82
Q2 2013	72,874	$1,766	$17.18	$15.00 - $18.96