MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

DIMENSIONAL FUND ADVISORS LP's Holding History (CIK: 0000354204)

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

Q4 2025

Shares 171,226 Value ($000) $16,387 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 171,157 Value ($000) $18,115 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 171,631 Value ($000) $14,837 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 171,568 Value ($000) $13,339 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 172,682 Value ($000) $13,624 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 174,788 Value ($000) $13,855 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 175,378 Value ($000) $11,949 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 165,388 Value ($000) $12,402 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 162,307 Value ($000) $11,224 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 162,587 Value ($000) $10,097 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 163,312 Value ($000) $11,506 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 161,544 Value ($000) $11,978 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 162,321 Value ($000) $12 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 162,453 Value ($000) $9,121 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 162,933 Value ($000) $9,558 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 163,298 Value ($000) $14,245 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 163,206 Value ($000) $12,069 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 164,777 Value ($000) $11,040 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 166,318 Value ($000) $11,005 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 168,003 Value ($000) $10,185 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 173,714 Value ($000) $10,634 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 172,390 Value ($000) $7,688 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 171,699 Value ($000) $5,851 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 171,698 Value ($000) $4,818 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 171,698 Value ($000) $8,336 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 171,989 Value ($000) $7,170 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 170,570 Value ($000) $7,290 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 169,934 Value ($000) $7,464 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 169,632 Value ($000) $6,469 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 169,632 Value ($000) $7,710 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 171,351 Value ($000) $7,548 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 172,200 Value ($000) $7,282 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 172,200 Value ($000) $7,719 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 172,903 Value ($000) $6,834 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 172,903 Value ($000) $5,231 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 172,903 Value ($000) $5,108 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 172,903 Value ($000) $4,457 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 186,099 Value ($000) $4,684 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 266,536 Value ($000) $5,855 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 388,053 Value ($000) $7,551 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 397,825 Value ($000) $9,039 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 450,380 Value ($000) $8,093 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 482,411 Value ($000) $9,918 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 508,494 Value ($000) $9,732 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 533,089 Value ($000) $8,844 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 525,899 Value ($000) $6,264 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 530,136 Value ($000) $8,026 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 529,984 Value ($000) $9,821 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 528,502 Value ($000) $10,612 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 508,014 Value ($000) $9,642 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 478,064 Value ($000) $8,060 Avg Close $13.55 Range $9.29 - $17.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	171,226	$16,387	$96.18	$88.13 - $107.00
Q3 2025	171,157	$18,115	$100.30	$85.66 - $113.88
Q2 2025	171,631	$14,837	$80.64	$69.99 - $88.28
Q1 2025	171,568	$13,339	$85.10	$76.62 - $96.11
Q4 2024	172,682	$13,624	$80.65	$73.08 - $89.06
Q3 2024	174,788	$13,855	$73.44	$65.65 - $80.22
Q2 2024	175,378	$11,949	$68.45	$64.50 - $75.40
Q1 2024	165,388	$12,402	$69.31	$64.91 - $75.38
Q4 2023	162,307	$11,224	$63.68	$56.25 - $70.17
Q3 2023	162,587	$10,097	$67.41	$61.88 - $74.08
Q2 2023	163,312	$11,506	$69.76	$63.90 - $77.64
Q1 2023	161,544	$11,978	$76.14	$69.46 - $83.42
Q4 2022	162,321	$12	$75.61	$56.25 - $85.67
Q3 2022	162,453	$9,121	$61.25	$54.01 - $68.68
Q2 2022	162,933	$9,558	$70.13	$55.14 - $94.26
Q1 2022	163,298	$14,245	$74.75	$58.65 - $89.07
Q4 2021	163,206	$12,069	$69.85	$63.23 - $75.05
Q3 2021	164,777	$11,040	$64.65	$56.35 - $69.99
Q2 2021	166,318	$11,005	$69.05	$60.97 - $76.00
Q1 2021	168,003	$10,185	$61.04	$50.01 - $70.89
Q4 2020	173,714	$10,634	$50.32	$40.19 - $61.87
Q3 2020	172,390	$7,688	$40.90	$30.29 - $48.29
Q2 2020	171,699	$5,851	$33.12	$21.54 - $45.00
Q1 2020	171,698	$4,818	$43.86	$12.83 - $57.57
Q4 2019	171,698	$8,336	$44.45	$40.83 - $49.86
Q3 2019	171,989	$7,170	$44.56	$41.23 - $48.71
Q2 2019	170,570	$7,290	$43.75	$40.78 - $47.69
Q1 2019	169,934	$7,464	$42.94	$37.36 - $45.46
Q4 2018	169,632	$6,469	$40.62	$34.45 - $46.60
Q3 2018	169,632	$7,710	$46.48	$43.54 - $49.63
Q2 2018	171,351	$7,548	$44.03	$40.53 - $47.77
Q1 2018	172,200	$7,282	$43.87	$40.89 - $46.59
Q4 2017	172,200	$7,719	$44.35	$39.31 - $47.92
Q3 2017	172,903	$6,834	$33.73	$29.37 - $39.79
Q2 2017	172,903	$5,231	$30.14	$28.47 - $32.55
Q1 2017	172,903	$5,108	$25.87	$23.10 - $30.09
Q4 2016	172,903	$4,457	$24.78	$21.13 - $27.16
Q3 2016	186,099	$4,684	$23.48	$20.94 - $25.43
Q2 2016	266,536	$5,855	$20.51	$18.50 - $23.22
Q1 2016	388,053	$7,551	$20.01	$17.29 - $23.09
Q4 2015	397,825	$9,039	$21.23	$17.21 - $23.54
Q3 2015	450,380	$8,093	$18.82	$16.45 - $21.19
Q2 2015	482,411	$9,918	$19.70	$17.77 - $22.30
Q1 2015	508,494	$9,732	$17.87	$15.59 - $19.63
Q4 2014	533,089	$8,844	$15.17	$11.22 - $17.73
Q3 2014	525,899	$6,264	$13.21	$11.90 - $16.23
Q2 2014	530,136	$8,026	$16.20	$14.38 - $19.72
Q1 2014	529,984	$9,821	$18.74	$17.20 - $20.39
Q4 2013	528,502	$10,612	$18.76	$16.33 - $22.12
Q3 2013	508,014	$9,642	$19.05	$16.35 - $21.00
Q2 2013	478,064	$8,060	$13.55	$9.29 - $17.22