NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

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

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

Q4 2025

Shares 76,680 Value ($000) $14,301 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 72,849 Value ($000) $13,592 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 76,207 Value ($000) $12,040 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 89,213 Value ($000) $9,669 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 90,610 Value ($000) $12,168 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 89,507 Value ($000) $10,870 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 85,452 Value ($000) $10,557 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 8,958 Value ($000) $8,094 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 10,100 Value ($000) $5,002 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 9,545 Value ($000) $4,152 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 8,850 Value ($000) $3,744 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 14,521 Value ($000) $4,033 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 16,308 Value ($000) $2,383 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 17,408 Value ($000) $2,114 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 15,350 Value ($000) $2,327 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 11,748 Value ($000) $3,206 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 8,371 Value ($000) $2,462 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 7,747 Value ($000) $1,605 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 1,307 Value ($000) $1,046 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 833 Value ($000) $445 Avg Close $13.40 Range $11.53 - $15.33

Q3 2020

Shares 473 Value ($000) $256 Avg Close $11.60 Range $9.38 - $14.68

Q3 2018

Shares 1,141 Value ($000) $321 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 1,096 Value ($000) $260 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 1,040 Value ($000) $241 Avg Close $5.81 Range $4.81 - $6.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	76,680	$14,301	$186.13	$169.54 - $212.18
Q3 2025	72,849	$13,592	$174.29	$151.47 - $187.34
Q2 2025	76,207	$12,040	$125.82	$86.60 - $158.69
Q1 2025	89,213	$9,669	$126.71	$103.63 - $153.09
Q4 2024	90,610	$12,168	$137.79	$115.10 - $152.84
Q3 2024	89,507	$10,870	$118.07	$90.65 - $136.09
Q2 2024	85,452	$10,557	$101.05	$75.57 - $140.70
Q1 2024	8,958	$8,094	$72.44	$47.29 - $97.35
Q4 2023	10,100	$5,002	$46.31	$39.20 - $50.52
Q3 2023	9,545	$4,152	$44.77	$40.28 - $50.23
Q2 2023	8,850	$3,744	$33.17	$26.20 - $43.96
Q1 2023	14,521	$4,033	$21.62	$14.02 - $27.81
Q4 2022	16,308	$2,383	$14.65	$10.80 - $18.77
Q3 2022	17,408	$2,114	$15.79	$11.93 - $19.24
Q2 2022	15,350	$2,327	$18.84	$14.84 - $27.51
Q1 2022	11,748	$3,206	$25.03	$20.61 - $30.65
Q4 2021	8,371	$2,462	$27.46	$19.51 - $34.58
Q3 2021	7,747	$1,605	$20.72	$17.83 - $22.99
Q2 2021	1,307	$1,046	$15.99	$13.43 - $20.12
Q1 2021	833	$445	$13.40	$11.53 - $15.33
Q3 2020	473	$256	$11.60	$9.38 - $14.68
Q3 2018	1,141	$321	$6.44	$5.77 - $7.06
Q2 2018	1,096	$260	$6.01	$5.20 - $6.66
Q1 2018	1,040	$241	$5.81	$4.81 - $6.30