MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 43,806 Value ($000) $4,192 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 48,570 Value ($000) $5,141 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 55,335 Value ($000) $4,783 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 45,873 Value ($000) $3,567 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 38,057 Value ($000) $3,003 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 16,666 Value ($000) $1,321 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 12,780 Value ($000) $871 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 12,966 Value ($000) $972 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 14,038 Value ($000) $971 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 12,753 Value ($000) $792 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 7,327 Value ($000) $516 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 6,734 Value ($000) $499 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 5,297 Value ($000) $407 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 5,297 Value ($000) $297 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 5,297 Value ($000) $311 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 5,501 Value ($000) $480 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 5,318 Value ($000) $393 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 5,414 Value ($000) $363 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 5,192 Value ($000) $344 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 5,595 Value ($000) $339 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 5,554 Value ($000) $340 Avg Close $50.32 Range $40.19 - $61.87

Q4 2019

Shares 6,019 Value ($000) $292 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 4,798 Value ($000) $200 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 4,798 Value ($000) $205 Avg Close $43.75 Range $40.78 - $47.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,806	$4,192	$96.18	$88.13 - $107.00
Q3 2025	48,570	$5,141	$100.30	$85.66 - $113.88
Q2 2025	55,335	$4,783	$80.64	$69.99 - $88.28
Q1 2025	45,873	$3,567	$85.10	$76.62 - $96.11
Q4 2024	38,057	$3,003	$80.65	$73.08 - $89.06
Q3 2024	16,666	$1,321	$73.44	$65.65 - $80.22
Q2 2024	12,780	$871	$68.45	$64.50 - $75.40
Q1 2024	12,966	$972	$69.31	$64.91 - $75.38
Q4 2023	14,038	$971	$63.68	$56.25 - $70.17
Q3 2023	12,753	$792	$67.41	$61.88 - $74.08
Q2 2023	7,327	$516	$69.76	$63.90 - $77.64
Q1 2023	6,734	$499	$76.14	$69.46 - $83.42
Q4 2022	5,297	$407	$75.61	$56.25 - $85.67
Q3 2022	5,297	$297	$61.25	$54.01 - $68.68
Q2 2022	5,297	$311	$70.13	$55.14 - $94.26
Q1 2022	5,501	$480	$74.75	$58.65 - $89.07
Q4 2021	5,318	$393	$69.85	$63.23 - $75.05
Q3 2021	5,414	$363	$64.65	$56.35 - $69.99
Q2 2021	5,192	$344	$69.05	$60.97 - $76.00
Q1 2021	5,595	$339	$61.04	$50.01 - $70.89
Q4 2020	5,554	$340	$50.32	$40.19 - $61.87
Q4 2019	6,019	$292	$44.45	$40.83 - $49.86
Q3 2019	4,798	$200	$44.56	$41.23 - $48.71
Q2 2019	4,798	$205	$43.75	$40.78 - $47.69