INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MISSION WEALTH MANAGEMENT, LP's Holding History (CIK: 0001645382)

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

Q4 2025

Shares 126,434 Value ($000) $4,665 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 124,839 Value ($000) $4,188 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 154,789 Value ($000) $3,467 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 164,825 Value ($000) $3,743 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 174,574 Value ($000) $3,500 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 172,422 Value ($000) $4,045 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 196,671 Value ($000) $6,091 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 195,350 Value ($000) $8,629 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 179,036 Value ($000) $8,997 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 139,743 Value ($000) $4,968 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 135,757 Value ($000) $4,540 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 133,137 Value ($000) $4,350 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 72,253 Value ($000) $1,910 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 57,590 Value ($000) $1,484 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 55,244 Value ($000) $2,067 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 51,088 Value ($000) $2,531 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 50,964 Value ($000) $2,625 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 49,552 Value ($000) $2,640 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 58,812 Value ($000) $3,302 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 56,151 Value ($000) $3,594 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 53,809 Value ($000) $2,681 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 54,515 Value ($000) $2,823 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 76,725 Value ($000) $4,590 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 54,839 Value ($000) $2,968 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 55,788 Value ($000) $3,339 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 56,501 Value ($000) $2,911 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 54,372 Value ($000) $2,603 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 56,117 Value ($000) $3,013 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 46,486 Value ($000) $2,182 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 46,977 Value ($000) $2,222 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 48,224 Value ($000) $2,397 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 45,981 Value ($000) $2,395 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 49,437 Value ($000) $2,282 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 45,479 Value ($000) $1,732 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 43,901 Value ($000) $1,481 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 26,110 Value ($000) $942 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 27,403 Value ($000) $994 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 25,321 Value ($000) $956 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 26,124 Value ($000) $857 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 26,003 Value ($000) $841 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 25,870 Value ($000) $891 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 25,796 Value ($000) $777 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 23,212 Value ($000) $726 Avg Close $25.10 Range $23.47 - $27.05

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	126,434	$4,665	$37.76	$32.89 - $44.02
Q3 2025	124,839	$4,188	$24.23	$18.97 - $36.30
Q2 2025	154,789	$3,467	$20.72	$17.67 - $23.90
Q1 2025	164,825	$3,743	$21.88	$18.73 - $27.55
Q4 2024	174,574	$3,500	$22.54	$18.90 - $26.43
Q3 2024	172,422	$4,045	$24.89	$18.51 - $36.93
Q2 2024	196,671	$6,091	$32.50	$29.54 - $44.94
Q1 2024	195,350	$8,629	$44.04	$40.15 - $49.64
Q4 2023	179,036	$8,997	$40.04	$31.62 - $50.60
Q3 2023	139,743	$4,968	$34.22	$30.75 - $39.41
Q2 2023	135,757	$4,540	$30.72	$26.32 - $36.37
Q1 2023	133,137	$4,350	$27.52	$24.14 - $32.11
Q4 2022	72,253	$1,910	$26.65	$23.40 - $30.22
Q3 2022	57,590	$1,484	$32.31	$24.49 - $38.36
Q2 2022	55,244	$2,067	$40.62	$34.47 - $46.63
Q1 2022	51,088	$2,531	$46.18	$40.77 - $52.20
Q4 2021	50,964	$2,625	$47.29	$44.09 - $51.64
Q3 2021	49,552	$2,640	$49.81	$47.36 - $52.58
Q2 2021	58,812	$3,302	$53.58	$48.89 - $62.29
Q1 2021	56,151	$3,594	$54.09	$44.60 - $61.34
Q4 2020	53,809	$2,681	$44.02	$39.14 - $50.47
Q3 2020	54,515	$2,823	$46.53	$41.87 - $55.21
Q2 2020	76,725	$4,590	$53.20	$45.40 - $58.04
Q1 2020	54,839	$2,968	$52.33	$38.68 - $61.12
Q4 2019	55,788	$3,339	$49.26	$42.57 - $53.35
Q3 2019	56,501	$2,911	$43.02	$39.30 - $46.78
Q2 2019	54,372	$2,603	$43.10	$37.35 - $51.61
Q1 2019	56,117	$3,013	$43.83	$38.20 - $47.63
Q4 2018	46,486	$2,182	$40.19	$36.23 - $43.46
Q3 2018	46,977	$2,222	$41.52	$37.68 - $45.31
Q2 2018	48,224	$2,397	$45.05	$39.97 - $48.96
Q1 2018	45,981	$2,395	$40.06	$35.53 - $45.45
Q4 2017	49,437	$2,282	$36.55	$31.78 - $39.99
Q3 2017	45,479	$1,732	$29.59	$27.53 - $31.84
Q2 2017	43,901	$1,481	$29.57	$27.62 - $30.83
Q1 2017	26,110	$942	$29.68	$28.50 - $31.39
Q4 2016	27,403	$994	$29.15	$27.28 - $31.08
Q3 2016	25,321	$956	$28.62	$26.04 - $30.83
Q2 2016	26,124	$857	$25.11	$23.72 - $26.54
Q1 2016	26,003	$841	$24.39	$22.07 - $26.88
Q4 2015	25,870	$891	$26.65	$23.12 - $28.13
Q3 2015	25,796	$777	$22.62	$19.52 - $24.07
Q2 2015	23,212	$726	$25.10	$23.47 - $27.05