MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

JPMORGAN CHASE & CO's Holding History (CIK: 0000019617)

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

Q4 2025

Shares 486,417 Value ($000) $46,550 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 642,334 Value ($000) $67,985 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 796,062 Value ($000) $68,812 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 865,015 Value ($000) $67,255 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 918,734 Value ($000) $72,488 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 845,970 Value ($000) $67,060 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 866,776 Value ($000) $59,053 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 871,119 Value ($000) $65,325 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 847,045 Value ($000) $58,573 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 841,840 Value ($000) $52,278 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 812,265 Value ($000) $57,224 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 801,511 Value ($000) $59,432 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 824,339 Value ($000) $63 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 902,685 Value ($000) $50,678 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 899,637 Value ($000) $52,782 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 857,460 Value ($000) $74,796 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 919,604 Value ($000) $68,005 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 906,010 Value ($000) $60,694 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 917,251 Value ($000) $60,694 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 1,000,101 Value ($000) $60,626 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 934,246 Value ($000) $57,195 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 934,534 Value ($000) $41,231 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 942,954 Value ($000) $32,135 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 970,776 Value ($000) $27,250 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 887,435 Value ($000) $43,085 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 887,338 Value ($000) $36,992 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 868,284 Value ($000) $36,858 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 877,643 Value ($000) $38,546 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 1,021,145 Value ($000) $38,946 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 1,031,644 Value ($000) $46,888 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 1,046,199 Value ($000) $46,086 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 1,069,199 Value ($000) $45,215 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 1,069,331 Value ($000) $47,927 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 1,066,464 Value ($000) $41,454 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 1,062,897 Value ($000) $32,153 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 1,080,255 Value ($000) $31,911 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 1,199,590 Value ($000) $30,926 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 1,173,645 Value ($000) $29,540 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 1,150,856 Value ($000) $25,285 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 1,222,856 Value ($000) $23,797 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 1,304,678 Value ($000) $29,643 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 1,367,536 Value ($000) $24,574 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 1,367,858 Value ($000) $28,122 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 1,367,716 Value ($000) $26,177 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 1,367,716 Value ($000) $22,690 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 1,367,893 Value ($000) $16,292 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 1,371,950 Value ($000) $20,772 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 1,179,260 Value ($000) $21,851 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 1,099,955 Value ($000) $22,087 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 1,099,670 Value ($000) $20,872 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 1,106,210 Value ($000) $18,651 Avg Close $13.55 Range $9.29 - $17.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	486,417	$46,550	$96.18	$88.13 - $107.00
Q3 2025	642,334	$67,985	$100.30	$85.66 - $113.88
Q2 2025	796,062	$68,812	$80.64	$69.99 - $88.28
Q1 2025	865,015	$67,255	$85.10	$76.62 - $96.11
Q4 2024	918,734	$72,488	$80.65	$73.08 - $89.06
Q3 2024	845,970	$67,060	$73.44	$65.65 - $80.22
Q2 2024	866,776	$59,053	$68.45	$64.50 - $75.40
Q1 2024	871,119	$65,325	$69.31	$64.91 - $75.38
Q4 2023	847,045	$58,573	$63.68	$56.25 - $70.17
Q3 2023	841,840	$52,278	$67.41	$61.88 - $74.08
Q2 2023	812,265	$57,224	$69.76	$63.90 - $77.64
Q1 2023	801,511	$59,432	$76.14	$69.46 - $83.42
Q4 2022	824,339	$63	$75.61	$56.25 - $85.67
Q3 2022	902,685	$50,678	$61.25	$54.01 - $68.68
Q2 2022	899,637	$52,782	$70.13	$55.14 - $94.26
Q1 2022	857,460	$74,796	$74.75	$58.65 - $89.07
Q4 2021	919,604	$68,005	$69.85	$63.23 - $75.05
Q3 2021	906,010	$60,694	$64.65	$56.35 - $69.99
Q2 2021	917,251	$60,694	$69.05	$60.97 - $76.00
Q1 2021	1,000,101	$60,626	$61.04	$50.01 - $70.89
Q4 2020	934,246	$57,195	$50.32	$40.19 - $61.87
Q3 2020	934,534	$41,231	$40.90	$30.29 - $48.29
Q2 2020	942,954	$32,135	$33.12	$21.54 - $45.00
Q1 2020	970,776	$27,250	$43.86	$12.83 - $57.57
Q4 2019	887,435	$43,085	$44.45	$40.83 - $49.86
Q3 2019	887,338	$36,992	$44.56	$41.23 - $48.71
Q2 2019	868,284	$36,858	$43.75	$40.78 - $47.69
Q1 2019	877,643	$38,546	$42.94	$37.36 - $45.46
Q4 2018	1,021,145	$38,946	$40.62	$34.45 - $46.60
Q3 2018	1,031,644	$46,888	$46.48	$43.54 - $49.63
Q2 2018	1,046,199	$46,086	$44.03	$40.53 - $47.77
Q1 2018	1,069,199	$45,215	$43.87	$40.89 - $46.59
Q4 2017	1,069,331	$47,927	$44.35	$39.31 - $47.92
Q3 2017	1,066,464	$41,454	$33.73	$29.37 - $39.79
Q2 2017	1,062,897	$32,153	$30.14	$28.47 - $32.55
Q1 2017	1,080,255	$31,911	$25.87	$23.10 - $30.09
Q4 2016	1,199,590	$30,926	$24.78	$21.13 - $27.16
Q3 2016	1,173,645	$29,540	$23.48	$20.94 - $25.43
Q2 2016	1,150,856	$25,285	$20.51	$18.50 - $23.22
Q1 2016	1,222,856	$23,797	$20.01	$17.29 - $23.09
Q4 2015	1,304,678	$29,643	$21.23	$17.21 - $23.54
Q3 2015	1,367,536	$24,574	$18.82	$16.45 - $21.19
Q2 2015	1,367,858	$28,122	$19.70	$17.77 - $22.30
Q1 2015	1,367,716	$26,177	$17.87	$15.59 - $19.63
Q4 2014	1,367,716	$22,690	$15.17	$11.22 - $17.73
Q3 2014	1,367,893	$16,292	$13.21	$11.90 - $16.23
Q2 2014	1,371,950	$20,772	$16.20	$14.38 - $19.72
Q1 2014	1,179,260	$21,851	$18.74	$17.20 - $20.39
Q4 2013	1,099,955	$22,087	$18.76	$16.33 - $22.12
Q3 2013	1,099,670	$20,872	$19.05	$16.35 - $21.00
Q2 2013	1,106,210	$18,651	$13.55	$9.29 - $17.22