MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

INTECH INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001086318)

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

Q4 2025

Shares 5,281 Value ($000) $505 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 6,112 Value ($000) $647 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 6,595 Value ($000) $570 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 8,905 Value ($000) $692 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 6,065 Value ($000) $479 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 5,595 Value ($000) $444 Avg Close $73.44 Range $65.65 - $80.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,281	$505	$96.18	$88.13 - $107.00
Q3 2025	6,112	$647	$100.30	$85.66 - $113.88
Q2 2025	6,595	$570	$80.64	$69.99 - $88.28
Q1 2025	8,905	$692	$85.10	$76.62 - $96.11
Q4 2024	6,065	$479	$80.65	$73.08 - $89.06
Q3 2024	5,595	$444	$73.44	$65.65 - $80.22