Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
98.54
-0.09 (-0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.45 | 98.85 | 95.95 | 98.54 | 98.54 | -0.09% | 141,236 |
| Mar 5, 2026 | 98.17 | 98.94 | 96.89 | 98.63 | 98.63 | 0.05% | 82,451 |
| Mar 4, 2026 | 97.55 | 99.46 | 95.45 | 98.58 | 98.58 | 2.05% | 92,249 |
| Mar 3, 2026 | 95.20 | 97.94 | 94.08 | 96.60 | 96.60 | -0.27% | 215,209 |
| Mar 2, 2026 | 94.70 | 96.90 | 93.68 | 96.86 | 96.86 | 0.79% | 80,644 |
| Feb 27, 2026 | 96.70 | 96.70 | 94.32 | 96.10 | 95.80 | -1.07% | 149,143 |
| Feb 26, 2026 | 96.03 | 97.14 | 94.81 | 97.14 | 96.84 | 1.28% | 89,199 |
| Feb 25, 2026 | 95.81 | 95.91 | 93.93 | 95.91 | 95.61 | 0.23% | 75,998 |
| Feb 24, 2026 | 94.93 | 96.88 | 94.93 | 95.69 | 95.39 | 1.33% | 60,046 |
| Feb 23, 2026 | 95.60 | 95.90 | 92.05 | 94.43 | 94.14 | -1.01% | 120,304 |
| Feb 20, 2026 | 96.27 | 96.56 | 94.89 | 95.39 | 95.09 | -0.74% | 125,678 |
| Feb 19, 2026 | 94.10 | 96.41 | 93.80 | 96.10 | 95.80 | 1.48% | 115,435 |
| Feb 18, 2026 | 93.61 | 95.46 | 93.59 | 94.70 | 94.40 | 1.19% | 114,011 |
| Feb 17, 2026 | 93.58 | 94.00 | 92.25 | 93.59 | 93.30 | 0.28% | 60,979 |
| Feb 13, 2026 | 93.96 | 95.35 | 92.93 | 93.33 | 93.04 | -0.60% | 77,923 |
| Feb 12, 2026 | 97.21 | 98.45 | 93.22 | 93.89 | 93.60 | -2.58% | 90,902 |
| Feb 11, 2026 | 100.46 | 101.07 | 96.28 | 96.38 | 96.08 | -3.84% | 80,126 |
| Feb 10, 2026 | 99.25 | 100.40 | 98.84 | 100.23 | 99.92 | 1.33% | 81,612 |
| Feb 9, 2026 | 98.23 | 99.09 | 96.56 | 98.91 | 98.60 | 0.04% | 213,251 |
| Feb 6, 2026 | 95.50 | 100.00 | 95.50 | 98.87 | 98.56 | 3.54% | 211,787 |
| Feb 5, 2026 | 88.92 | 96.35 | 88.47 | 95.49 | 95.19 | 2.34% | 186,599 |
| Feb 4, 2026 | 94.47 | 97.06 | 92.96 | 93.31 | 93.02 | -0.54% | 149,846 |
| Feb 3, 2026 | 91.62 | 95.15 | 91.54 | 93.82 | 93.53 | 2.07% | 316,289 |
| Feb 2, 2026 | 91.93 | 92.54 | 91.58 | 91.92 | 91.63 | 0.43% | 122,314 |
| Jan 30, 2026 | 90.12 | 91.76 | 89.48 | 91.53 | 91.24 | 1.47% | 129,580 |
| Jan 29, 2026 | 90.33 | 91.54 | 89.75 | 90.20 | 89.92 | -0.10% | 80,595 |
| Jan 28, 2026 | 89.61 | 90.89 | 89.38 | 90.29 | 90.01 | 0.78% | 86,132 |
| Jan 27, 2026 | 89.16 | 89.68 | 88.34 | 89.59 | 89.31 | 0.01% | 67,233 |
| Jan 26, 2026 | 90.35 | 90.70 | 89.50 | 89.58 | 89.30 | -0.87% | 76,211 |
| Jan 23, 2026 | 90.80 | 91.20 | 89.91 | 90.37 | 90.09 | -1.30% | 59,617 |
| Jan 22, 2026 | 90.51 | 91.83 | 90.51 | 91.56 | 91.27 | 1.10% | 89,701 |
| Jan 21, 2026 | 89.46 | 90.75 | 88.61 | 90.56 | 90.28 | 1.41% | 112,362 |
| Jan 20, 2026 | 89.20 | 89.52 | 88.71 | 89.30 | 89.02 | -1.14% | 70,372 |
| Jan 16, 2026 | 92.04 | 92.33 | 89.92 | 90.33 | 90.05 | -2.00% | 91,473 |
| Jan 15, 2026 | 91.56 | 92.73 | 90.67 | 92.17 | 91.88 | 0.66% | 133,443 |
| Jan 14, 2026 | 92.08 | 94.26 | 90.76 | 91.57 | 91.28 | -0.46% | 72,756 |
| Jan 13, 2026 | 93.04 | 94.05 | 91.84 | 91.99 | 91.70 | -1.13% | 66,401 |
| Jan 12, 2026 | 92.40 | 93.55 | 92.01 | 93.04 | 92.75 | 0.08% | 57,578 |
| Jan 9, 2026 | 94.14 | 94.21 | 92.28 | 92.97 | 92.68 | -1.20% | 68,131 |
| Jan 8, 2026 | 92.26 | 94.50 | 92.05 | 94.10 | 93.81 | 1.81% | 87,314 |
| Jan 7, 2026 | 93.96 | 94.53 | 92.19 | 92.43 | 92.14 | -1.70% | 54,787 |
| Jan 6, 2026 | 95.92 | 95.92 | 93.77 | 94.03 | 93.74 | -2.39% | 76,242 |
| Jan 5, 2026 | 95.65 | 97.24 | 90.00 | 96.33 | 96.03 | 0.30% | 74,753 |
| Jan 2, 2026 | 95.46 | 96.10 | 93.94 | 96.04 | 95.74 | 0.36% | 78,622 |
| Dec 31, 2025 | 96.32 | 96.73 | 95.43 | 95.70 | 95.40 | -0.81% | 80,491 |
| Dec 30, 2025 | 96.87 | 97.30 | 96.35 | 96.48 | 96.18 | -0.74% | 62,163 |
| Dec 29, 2025 | 98.43 | 98.43 | 96.99 | 97.20 | 96.90 | -1.15% | 53,684 |
| Dec 26, 2025 | 97.53 | 98.47 | 97.49 | 98.33 | 98.02 | 0.50% | 35,742 |
| Dec 24, 2025 | 97.96 | 98.37 | 96.55 | 97.84 | 97.53 | -0.43% | 31,758 |
| Dec 23, 2025 | 98.73 | 99.52 | 97.98 | 98.26 | 97.95 | -0.85% | 77,736 |
| Dec 22, 2025 | 99.16 | 100.26 | 99.01 | 99.10 | 98.79 | -0.52% | 76,811 |
| Dec 19, 2025 | 100.18 | 101.03 | 99.28 | 99.62 | 99.31 | -1.02% | 216,625 |
| Dec 18, 2025 | 100.03 | 101.06 | 99.01 | 100.65 | 100.34 | 1.19% | 100,999 |
| Dec 17, 2025 | 98.90 | 99.98 | 98.90 | 99.47 | 99.16 | 0.37% | 51,913 |
| Dec 16, 2025 | 100.61 | 100.89 | 98.96 | 99.10 | 98.79 | -1.03% | 84,604 |
| Dec 15, 2025 | 98.85 | 100.50 | 98.38 | 100.13 | 99.82 | 1.37% | 117,038 |
| Dec 12, 2025 | 98.10 | 99.17 | 97.99 | 98.78 | 98.47 | 0.40% | 127,521 |
| Dec 11, 2025 | 97.30 | 98.43 | 97.30 | 98.39 | 98.08 | 1.19% | 85,168 |
| Dec 10, 2025 | 96.11 | 98.02 | 95.84 | 97.23 | 96.93 | 1.33% | 120,886 |
| Dec 9, 2025 | 95.95 | 96.99 | 95.66 | 95.95 | 95.65 | -0.10% | 40,665 |
| Dec 8, 2025 | 96.64 | 96.91 | 95.81 | 96.05 | 95.75 | 0.04% | 108,990 |
| Dec 5, 2025 | 96.54 | 96.97 | 95.88 | 96.01 | 95.71 | -0.17% | 55,153 |
| Dec 4, 2025 | 95.63 | 96.42 | 95.63 | 96.17 | 95.87 | 0.18% | 63,448 |
| Dec 3, 2025 | 96.32 | 97.01 | 95.91 | 96.00 | 95.70 | -0.26% | 59,690 |
| Dec 2, 2025 | 96.35 | 97.37 | 95.54 | 96.25 | 95.95 | -0.03% | 153,735 |
| Dec 1, 2025 | 95.82 | 97.26 | 95.82 | 96.28 | 95.98 | -0.31% | 98,397 |
| Nov 28, 2025 | 96.72 | 97.25 | 96.00 | 96.58 | 95.98 | -0.39% | 51,560 |
| Nov 26, 2025 | 96.95 | 99.39 | 96.75 | 96.96 | 96.36 | -0.47% | 112,884 |
| Nov 25, 2025 | 96.68 | 98.98 | 96.21 | 97.42 | 96.81 | 1.48% | 130,282 |
| Nov 24, 2025 | 96.42 | 97.29 | 95.80 | 96.00 | 95.40 | -0.63% | 80,167 |
| Nov 21, 2025 | 95.39 | 97.51 | 95.39 | 96.61 | 96.01 | 1.46% | 88,757 |
| Nov 20, 2025 | 95.59 | 95.95 | 94.50 | 95.22 | 94.63 | 0.57% | 124,197 |
| Nov 19, 2025 | 94.57 | 95.47 | 94.14 | 94.68 | 94.09 | -0.28% | 68,311 |
| Nov 18, 2025 | 94.60 | 96.39 | 94.58 | 94.95 | 94.36 | 0.49% | 62,067 |
| Nov 17, 2025 | 95.17 | 96.18 | 94.25 | 94.49 | 93.90 | -1.15% | 98,692 |
| Nov 14, 2025 | 95.64 | 96.82 | 95.35 | 95.59 | 95.00 | -0.75% | 83,140 |
| Nov 13, 2025 | 95.13 | 96.51 | 95.13 | 96.31 | 95.71 | 0.46% | 76,014 |
| Nov 12, 2025 | 96.19 | 97.25 | 94.39 | 95.87 | 95.27 | 0.18% | 78,554 |
| Nov 11, 2025 | 94.50 | 96.21 | 94.06 | 95.70 | 95.10 | 1.17% | 92,013 |
| Nov 10, 2025 | 93.47 | 95.38 | 93.05 | 94.59 | 94.00 | 2.09% | 58,830 |
| Nov 7, 2025 | 92.33 | 93.37 | 90.76 | 92.65 | 92.07 | 0.50% | 59,657 |
| Nov 6, 2025 | 92.42 | 92.53 | 91.11 | 92.19 | 91.62 | 1.01% | 66,535 |
| Nov 5, 2025 | 90.42 | 91.35 | 89.38 | 91.27 | 90.70 | 1.58% | 100,215 |
| Nov 4, 2025 | 90.17 | 90.32 | 89.21 | 89.85 | 89.29 | -0.35% | 65,488 |
| Nov 3, 2025 | 88.48 | 90.60 | 88.48 | 90.17 | 89.61 | 0.11% | 146,137 |
| Oct 31, 2025 | 89.70 | 92.24 | 88.47 | 90.07 | 89.51 | 0.41% | 339,472 |
| Oct 30, 2025 | 89.13 | 90.26 | 88.13 | 89.70 | 89.14 | 0.73% | 92,960 |
| Oct 29, 2025 | 92.00 | 93.07 | 88.40 | 89.05 | 88.50 | -3.36% | 76,714 |
| Oct 28, 2025 | 92.79 | 93.56 | 91.67 | 92.15 | 91.58 | -1.09% | 90,089 |
| Oct 27, 2025 | 91.76 | 93.83 | 91.17 | 93.17 | 92.59 | 1.65% | 76,752 |
| Oct 24, 2025 | 93.40 | 93.40 | 91.06 | 91.66 | 91.09 | -1.43% | 67,482 |
| Oct 23, 2025 | 93.75 | 94.73 | 92.21 | 92.99 | 92.41 | -0.24% | 75,908 |
| Oct 22, 2025 | 94.80 | 94.80 | 90.17 | 93.21 | 92.63 | -4.12% | 122,769 |
| Oct 21, 2025 | 96.47 | 97.96 | 95.26 | 97.22 | 96.61 | 0.72% | 137,596 |
| Oct 20, 2025 | 94.88 | 97.42 | 94.78 | 96.52 | 95.92 | 2.05% | 164,625 |
| Oct 17, 2025 | 94.79 | 96.21 | 94.32 | 94.59 | 94.00 | -0.13% | 105,606 |
| Oct 16, 2025 | 95.38 | 95.95 | 94.07 | 94.71 | 94.12 | -0.55% | 67,619 |
| Oct 15, 2025 | 96.51 | 97.18 | 95.00 | 95.23 | 94.64 | -1.12% | 83,648 |
| Oct 14, 2025 | 95.04 | 97.28 | 94.85 | 96.31 | 95.71 | 0.94% | 57,986 |
| Oct 13, 2025 | 97.09 | 98.25 | 95.41 | 95.41 | 94.82 | -1.39% | 59,734 |