Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
96.01
-0.16 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.54 | 96.97 | 95.88 | 96.01 | 96.01 | -0.17% | 55,143 |
| Dec 4, 2025 | 95.63 | 96.42 | 95.63 | 96.17 | 96.17 | 0.18% | 63,448 |
| Dec 3, 2025 | 96.32 | 97.01 | 95.91 | 96.00 | 96.00 | -0.26% | 59,688 |
| Dec 2, 2025 | 96.35 | 97.37 | 95.54 | 96.25 | 96.25 | -0.03% | 153,735 |
| Dec 1, 2025 | 95.82 | 97.26 | 95.82 | 96.28 | 96.28 | -0.31% | 64,953 |
| Nov 28, 2025 | 96.72 | 97.25 | 96.00 | 96.58 | 96.28 | -0.39% | 51,560 |
| Nov 26, 2025 | 96.95 | 99.39 | 96.75 | 96.96 | 96.66 | -0.47% | 112,884 |
| Nov 25, 2025 | 96.68 | 98.98 | 96.21 | 97.42 | 97.12 | 1.48% | 130,282 |
| Nov 24, 2025 | 96.42 | 97.29 | 95.80 | 96.00 | 95.70 | -0.63% | 80,167 |
| Nov 21, 2025 | 95.39 | 97.51 | 95.39 | 96.61 | 96.31 | 1.46% | 88,757 |
| Nov 20, 2025 | 95.59 | 95.95 | 94.50 | 95.22 | 94.92 | 0.57% | 124,197 |
| Nov 19, 2025 | 94.57 | 95.47 | 94.14 | 94.68 | 94.39 | -0.28% | 68,311 |
| Nov 18, 2025 | 94.60 | 96.39 | 94.58 | 94.95 | 94.66 | 0.49% | 62,067 |
| Nov 17, 2025 | 95.17 | 96.18 | 94.25 | 94.49 | 94.20 | -1.15% | 98,692 |
| Nov 14, 2025 | 95.64 | 96.82 | 95.35 | 95.59 | 95.29 | -0.75% | 83,140 |
| Nov 13, 2025 | 95.13 | 96.51 | 95.13 | 96.31 | 96.01 | 0.46% | 76,014 |
| Nov 12, 2025 | 96.19 | 97.25 | 94.39 | 95.87 | 95.57 | 0.18% | 78,554 |
| Nov 11, 2025 | 94.50 | 96.21 | 94.06 | 95.70 | 95.40 | 1.17% | 92,013 |
| Nov 10, 2025 | 93.47 | 95.38 | 93.05 | 94.59 | 94.30 | 2.09% | 58,830 |
| Nov 7, 2025 | 92.33 | 93.37 | 90.76 | 92.65 | 92.36 | 0.50% | 59,657 |
| Nov 6, 2025 | 92.42 | 92.53 | 91.11 | 92.19 | 91.90 | 1.01% | 66,535 |
| Nov 5, 2025 | 90.42 | 91.35 | 89.38 | 91.27 | 90.99 | 1.58% | 100,215 |
| Nov 4, 2025 | 90.17 | 90.32 | 89.21 | 89.85 | 89.57 | -0.35% | 65,488 |
| Nov 3, 2025 | 88.48 | 90.60 | 88.48 | 90.17 | 89.89 | 0.11% | 146,137 |
| Oct 31, 2025 | 89.70 | 92.24 | 88.47 | 90.07 | 89.79 | 0.41% | 339,472 |
| Oct 30, 2025 | 89.13 | 90.26 | 88.13 | 89.70 | 89.42 | 0.73% | 92,960 |
| Oct 29, 2025 | 92.00 | 93.07 | 88.40 | 89.05 | 88.77 | -3.36% | 76,714 |
| Oct 28, 2025 | 92.79 | 93.56 | 91.67 | 92.15 | 91.86 | -1.09% | 90,089 |
| Oct 27, 2025 | 91.76 | 93.83 | 91.17 | 93.17 | 92.88 | 1.65% | 76,752 |
| Oct 24, 2025 | 93.40 | 93.40 | 91.06 | 91.66 | 91.38 | -1.43% | 67,482 |
| Oct 23, 2025 | 93.75 | 94.73 | 92.21 | 92.99 | 92.70 | -0.24% | 75,908 |
| Oct 22, 2025 | 94.80 | 94.80 | 90.17 | 93.21 | 92.92 | -4.12% | 122,769 |
| Oct 21, 2025 | 96.47 | 97.96 | 95.26 | 97.22 | 96.91 | 0.72% | 137,596 |
| Oct 20, 2025 | 94.88 | 97.42 | 94.78 | 96.52 | 96.22 | 2.05% | 164,625 |
| Oct 17, 2025 | 94.79 | 96.21 | 94.32 | 94.59 | 94.29 | -0.13% | 105,606 |
| Oct 16, 2025 | 95.38 | 95.95 | 94.07 | 94.71 | 94.42 | -0.55% | 67,619 |
| Oct 15, 2025 | 96.51 | 97.18 | 95.00 | 95.23 | 94.93 | -1.12% | 83,648 |
| Oct 14, 2025 | 95.04 | 97.28 | 94.85 | 96.31 | 96.01 | 0.94% | 57,986 |
| Oct 13, 2025 | 97.09 | 98.25 | 95.41 | 95.41 | 95.11 | -1.39% | 59,734 |
| Oct 10, 2025 | 97.98 | 97.98 | 95.29 | 96.75 | 96.45 | -1.26% | 83,601 |
| Oct 9, 2025 | 98.00 | 99.36 | 96.51 | 97.98 | 97.68 | -0.04% | 165,922 |
| Oct 8, 2025 | 99.78 | 99.78 | 97.78 | 98.02 | 97.72 | -1.10% | 46,238 |
| Oct 7, 2025 | 99.81 | 100.05 | 97.62 | 99.11 | 98.80 | -1.28% | 77,374 |
| Oct 6, 2025 | 103.80 | 103.88 | 100.25 | 100.40 | 100.09 | -3.18% | 60,479 |
| Oct 3, 2025 | 105.34 | 105.74 | 103.42 | 103.70 | 103.38 | -1.77% | 61,308 |
| Oct 2, 2025 | 105.34 | 107.00 | 103.59 | 105.57 | 105.24 | -0.07% | 55,047 |
| Oct 1, 2025 | 105.11 | 106.24 | 103.32 | 105.64 | 105.31 | -0.19% | 87,051 |
| Sep 30, 2025 | 105.59 | 106.23 | 104.60 | 105.84 | 105.51 | 0.69% | 84,935 |
| Sep 29, 2025 | 105.00 | 105.17 | 104.03 | 105.11 | 104.78 | 0.54% | 58,165 |
| Sep 26, 2025 | 103.27 | 105.31 | 103.15 | 104.55 | 104.23 | 1.65% | 71,753 |
| Sep 25, 2025 | 102.90 | 103.09 | 101.98 | 102.85 | 102.53 | -0.43% | 48,916 |
| Sep 24, 2025 | 104.04 | 105.22 | 102.75 | 103.29 | 102.97 | -1.10% | 74,931 |
| Sep 23, 2025 | 102.94 | 104.82 | 102.27 | 104.44 | 104.12 | 1.18% | 81,959 |
| Sep 22, 2025 | 102.14 | 103.72 | 101.18 | 103.22 | 102.90 | 0.97% | 78,200 |
| Sep 19, 2025 | 102.22 | 103.10 | 100.92 | 102.23 | 101.91 | -0.34% | 318,319 |
| Sep 18, 2025 | 101.63 | 102.97 | 100.92 | 102.57 | 102.25 | 1.15% | 91,423 |
| Sep 17, 2025 | 101.69 | 103.28 | 101.05 | 101.40 | 101.09 | 0.29% | 75,142 |
| Sep 16, 2025 | 101.43 | 102.05 | 100.20 | 101.11 | 100.80 | -0.58% | 76,669 |
| Sep 15, 2025 | 103.93 | 103.93 | 101.69 | 101.70 | 101.38 | -2.31% | 113,201 |
| Sep 12, 2025 | 103.80 | 104.49 | 102.81 | 104.10 | 103.78 | -0.36% | 155,299 |
| Sep 11, 2025 | 102.78 | 104.53 | 102.46 | 104.48 | 104.16 | 2.03% | 54,066 |
| Sep 10, 2025 | 101.89 | 102.45 | 100.88 | 102.40 | 102.08 | 0.31% | 88,595 |
| Sep 9, 2025 | 102.16 | 103.46 | 101.04 | 102.09 | 101.77 | -0.02% | 49,649 |
| Sep 8, 2025 | 102.41 | 102.53 | 100.35 | 102.11 | 101.79 | 0.23% | 120,610 |
| Sep 5, 2025 | 103.61 | 104.96 | 101.67 | 101.88 | 101.56 | -1.76% | 64,988 |
| Sep 4, 2025 | 102.36 | 103.73 | 101.71 | 103.71 | 103.39 | 1.50% | 55,619 |
| Sep 3, 2025 | 102.37 | 105.68 | 100.77 | 102.18 | 101.86 | -0.50% | 277,020 |
| Sep 2, 2025 | 103.08 | 103.48 | 102.05 | 102.69 | 102.37 | -1.57% | 78,343 |
| Aug 29, 2025 | 104.79 | 105.57 | 103.26 | 104.33 | 104.01 | -0.75% | 117,381 |
| Aug 28, 2025 | 105.65 | 106.75 | 103.88 | 105.12 | 104.49 | -0.35% | 74,772 |
| Aug 27, 2025 | 104.43 | 105.66 | 100.02 | 105.49 | 104.86 | 0.50% | 76,425 |
| Aug 26, 2025 | 103.82 | 105.11 | 103.67 | 104.96 | 104.34 | 0.86% | 69,329 |
| Aug 25, 2025 | 104.60 | 104.60 | 103.82 | 104.07 | 103.45 | -0.88% | 64,020 |
| Aug 22, 2025 | 102.96 | 105.14 | 102.51 | 104.99 | 104.37 | 2.56% | 79,030 |
| Aug 21, 2025 | 101.08 | 102.64 | 101.08 | 102.37 | 101.76 | 1.24% | 53,200 |
| Aug 20, 2025 | 101.10 | 101.41 | 100.41 | 101.12 | 100.52 | 0.11% | 62,969 |
| Aug 19, 2025 | 101.27 | 101.72 | 100.76 | 101.01 | 100.41 | 0.04% | 54,774 |
| Aug 18, 2025 | 100.44 | 101.80 | 100.34 | 100.97 | 100.37 | 0.56% | 62,366 |
| Aug 15, 2025 | 101.86 | 101.94 | 98.68 | 100.41 | 99.81 | -1.29% | 132,222 |
| Aug 14, 2025 | 100.56 | 101.85 | 100.18 | 101.72 | 101.11 | 0.60% | 76,522 |
| Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 100.51 | 2.10% | 69,843 |
| Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 98.44 | 2.48% | 66,206 |
| Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.05 | -0.18% | 73,168 |
| Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.22 | -0.42% | 80,325 |
| Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 96.63 | -2.40% | 83,214 |
| Aug 6, 2025 | 100.45 | 101.05 | 99.33 | 99.60 | 99.01 | -0.92% | 94,219 |
| Aug 5, 2025 | 101.40 | 101.40 | 99.47 | 100.52 | 99.92 | -0.88% | 118,345 |
| Aug 4, 2025 | 101.69 | 102.80 | 100.89 | 101.41 | 100.81 | -0.09% | 68,634 |
| Aug 1, 2025 | 101.49 | 102.37 | 100.13 | 101.50 | 100.90 | -1.42% | 144,480 |
| Jul 31, 2025 | 102.61 | 103.25 | 102.20 | 102.96 | 102.35 | -0.36% | 129,649 |
| Jul 30, 2025 | 102.81 | 104.74 | 102.71 | 103.33 | 102.72 | 0.43% | 110,236 |
| Jul 29, 2025 | 105.05 | 105.12 | 102.46 | 102.89 | 102.28 | -1.40% | 154,479 |
| Jul 28, 2025 | 104.29 | 105.72 | 103.93 | 104.35 | 103.73 | 0.01% | 127,961 |
| Jul 25, 2025 | 106.04 | 106.04 | 104.20 | 104.34 | 103.72 | -1.02% | 208,328 |
| Jul 24, 2025 | 108.02 | 108.02 | 105.40 | 105.42 | 104.79 | -2.58% | 150,910 |
| Jul 23, 2025 | 106.75 | 108.52 | 106.19 | 108.21 | 107.57 | 1.42% | 182,863 |
| Jul 22, 2025 | 105.72 | 106.80 | 105.00 | 106.70 | 106.07 | 1.24% | 208,054 |
| Jul 21, 2025 | 104.70 | 105.87 | 102.87 | 105.39 | 104.76 | 0.23% | 233,451 |
| Jul 18, 2025 | 105.16 | 107.00 | 103.18 | 105.15 | 104.52 | 0.31% | 327,013 |
| Jul 17, 2025 | 107.42 | 113.88 | 101.38 | 104.83 | 104.21 | 20.00% | 678,008 |