MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 12,708 Value ($000) $1,216 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 12,729 Value ($000) $1,347 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 12,728 Value ($000) $1,100 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 12,860 Value ($000) $1,000 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 12,860 Value ($000) $1,015 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 13,205 Value ($000) $1,047 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 13,704 Value ($000) $934 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 14,224 Value ($000) $1,067 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 15,011 Value ($000) $1,038 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 15,656 Value ($000) $972 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 17,105 Value ($000) $1,205 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 17,441 Value ($000) $1,293 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 17,640 Value ($000) $1,356 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 17,435 Value ($000) $979 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 17,763 Value ($000) $1,042 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 17,607 Value ($000) $1,536 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 18,956 Value ($000) $1,402 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 18,305 Value ($000) $1,226 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 17,877 Value ($000) $1,183 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 19,020 Value ($000) $1,153 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 19,020 Value ($000) $1,164 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 19,020 Value ($000) $848 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 19,020 Value ($000) $648 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 17,364 Value ($000) $487 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 17,162 Value ($000) $833 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 17,668 Value ($000) $737 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 17,457 Value ($000) $746 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 17,315 Value ($000) $760 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 17,718 Value ($000) $676 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 17,306 Value ($000) $787 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 17,307 Value ($000) $762 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 16,668 Value ($000) $705 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 17,062 Value ($000) $765 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 17,536 Value ($000) $693 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 19,166 Value ($000) $580 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 20,866 Value ($000) $616 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 21,866 Value ($000) $564 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 22,366 Value ($000) $563 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 22,266 Value ($000) $489 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 21,509 Value ($000) $419 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 18,850 Value ($000) $428 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 18,450 Value ($000) $332 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 18,550 Value ($000) $381 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 17,522 Value ($000) $335 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 17,522 Value ($000) $291 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 17,447 Value ($000) $208 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 17,347 Value ($000) $263 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 15,447 Value ($000) $286 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 15,447 Value ($000) $310 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 15,447 Value ($000) $293 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 14,962 Value ($000) $252 Avg Close $13.55 Range $9.29 - $17.22

Q1 2013

Shares 15,279 Value ($000) $149 Avg Close $10.12 Range $8.64 - $11.97

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,708	$1,216	$96.18	$88.13 - $107.00
Q3 2025	12,729	$1,347	$100.30	$85.66 - $113.88
Q2 2025	12,728	$1,100	$80.64	$69.99 - $88.28
Q1 2025	12,860	$1,000	$85.10	$76.62 - $96.11
Q4 2024	12,860	$1,015	$80.65	$73.08 - $89.06
Q3 2024	13,205	$1,047	$73.44	$65.65 - $80.22
Q2 2024	13,704	$934	$68.45	$64.50 - $75.40
Q1 2024	14,224	$1,067	$69.31	$64.91 - $75.38
Q4 2023	15,011	$1,038	$63.68	$56.25 - $70.17
Q3 2023	15,656	$972	$67.41	$61.88 - $74.08
Q2 2023	17,105	$1,205	$69.76	$63.90 - $77.64
Q1 2023	17,441	$1,293	$76.14	$69.46 - $83.42
Q4 2022	17,640	$1,356	$75.61	$56.25 - $85.67
Q3 2022	17,435	$979	$61.25	$54.01 - $68.68
Q2 2022	17,763	$1,042	$70.13	$55.14 - $94.26
Q1 2022	17,607	$1,536	$74.75	$58.65 - $89.07
Q4 2021	18,956	$1,402	$69.85	$63.23 - $75.05
Q3 2021	18,305	$1,226	$64.65	$56.35 - $69.99
Q2 2021	17,877	$1,183	$69.05	$60.97 - $76.00
Q1 2021	19,020	$1,153	$61.04	$50.01 - $70.89
Q4 2020	19,020	$1,164	$50.32	$40.19 - $61.87
Q3 2020	19,020	$848	$40.90	$30.29 - $48.29
Q2 2020	19,020	$648	$33.12	$21.54 - $45.00
Q1 2020	17,364	$487	$43.86	$12.83 - $57.57
Q4 2019	17,162	$833	$44.45	$40.83 - $49.86
Q3 2019	17,668	$737	$44.56	$41.23 - $48.71
Q2 2019	17,457	$746	$43.75	$40.78 - $47.69
Q1 2019	17,315	$760	$42.94	$37.36 - $45.46
Q4 2018	17,718	$676	$40.62	$34.45 - $46.60
Q3 2018	17,306	$787	$46.48	$43.54 - $49.63
Q2 2018	17,307	$762	$44.03	$40.53 - $47.77
Q1 2018	16,668	$705	$43.87	$40.89 - $46.59
Q4 2017	17,062	$765	$44.35	$39.31 - $47.92
Q3 2017	17,536	$693	$33.73	$29.37 - $39.79
Q2 2017	19,166	$580	$30.14	$28.47 - $32.55
Q1 2017	20,866	$616	$25.87	$23.10 - $30.09
Q4 2016	21,866	$564	$24.78	$21.13 - $27.16
Q3 2016	22,366	$563	$23.48	$20.94 - $25.43
Q2 2016	22,266	$489	$20.51	$18.50 - $23.22
Q1 2016	21,509	$419	$20.01	$17.29 - $23.09
Q4 2015	18,850	$428	$21.23	$17.21 - $23.54
Q3 2015	18,450	$332	$18.82	$16.45 - $21.19
Q2 2015	18,550	$381	$19.70	$17.77 - $22.30
Q1 2015	17,522	$335	$17.87	$15.59 - $19.63
Q4 2014	17,522	$291	$15.17	$11.22 - $17.73
Q3 2014	17,447	$208	$13.21	$11.90 - $16.23
Q2 2014	17,347	$263	$16.20	$14.38 - $19.72
Q1 2014	15,447	$286	$18.74	$17.20 - $20.39
Q4 2013	15,447	$310	$18.76	$16.33 - $22.12
Q3 2013	15,447	$293	$19.05	$16.35 - $21.00
Q2 2013	14,962	$252	$13.55	$9.29 - $17.22
Q1 2013	15,279	$149	$10.12	$8.64 - $11.97