Skip to main content
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
133.87
+3.23 (2.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.17134.80130.80133.87133.872.47%413,874
Jun 25, 2026130.27132.56128.45130.64130.640.41%112,181
Jun 24, 2026129.71131.63128.41130.11130.111.02%137,748
Jun 23, 2026129.03131.89127.75128.80128.80-0.51%197,320
Jun 22, 2026130.16134.31129.35129.46129.46-0.92%232,347
Jun 18, 2026128.58131.91128.45130.66130.662.27%499,846
Jun 17, 2026127.82128.98125.50127.76127.76-0.05%187,488
Jun 16, 2026129.00132.91127.34127.82127.82-0.56%182,791
Jun 15, 2026128.15130.26127.08128.54128.54-0.37%223,081
Jun 12, 2026128.94130.85127.23129.02129.021.07%207,164
Jun 11, 2026127.22128.25126.47127.65127.650.34%211,413
Jun 10, 2026125.88127.90124.88127.22127.221.87%229,347
Jun 9, 2026123.02126.05123.02124.89124.891.83%141,316
Jun 8, 2026122.29124.55121.56122.65122.65-0.04%143,713
Jun 5, 2026121.98124.18121.98122.70122.700.59%80,177
Jun 4, 2026121.30122.39120.77121.98121.981.51%245,189
Jun 3, 2026119.08120.36117.92120.16120.160.58%171,581
Jun 2, 2026120.43122.40119.03119.47119.47-1.61%238,575
Jun 1, 2026117.66122.53117.66121.42121.421.22%129,317
May 29, 2026119.98122.52119.98120.26119.96-0.45%136,227
May 28, 2026119.63122.25118.81120.80120.500.42%135,109
May 27, 2026117.87120.34117.87120.29119.992.05%106,902
May 26, 2026116.81117.98116.11117.87117.580.91%106,622
May 22, 2026116.55118.17113.66116.81116.520.46%109,395
May 21, 2026115.22116.46113.42116.27115.980.09%152,749
May 20, 2026118.00118.22113.99116.16115.87-1.70%127,951
May 19, 2026120.40120.80117.94118.17117.88-1.97%88,573
May 18, 2026118.22121.38118.22120.55120.252.20%124,130
May 15, 2026116.86118.56116.69117.96117.670.92%139,983
May 14, 2026116.82118.77116.57116.88116.590.64%146,969
May 13, 2026115.00116.40113.84116.14115.850.42%133,889
May 12, 2026117.50118.47115.30115.66115.37-1.18%120,405
May 11, 2026119.13119.63116.06117.04116.75-1.32%97,153
May 8, 2026117.61119.07116.60118.61118.311.13%89,159
May 7, 2026118.19118.36116.53117.28116.99-0.30%112,805
May 6, 2026120.13120.91117.56117.63117.34-1.38%94,383
May 5, 2026117.41120.05116.36119.27118.971.86%99,034
May 4, 2026116.54118.00116.16117.09116.80-0.45%132,994
May 1, 2026119.24119.32116.83117.62117.33-0.90%96,359
Apr 30, 2026119.34120.58117.55118.69118.39-0.54%187,303
Apr 29, 2026117.67120.63117.67119.34119.041.00%174,342
Apr 28, 2026117.66118.72116.12118.16117.870.47%137,924
Apr 27, 2026115.00117.65115.00117.61117.322.29%160,028
Apr 24, 2026115.53116.94112.20114.98114.69-1.43%278,425
Apr 23, 2026113.31118.00113.12116.65116.362.11%365,294
Apr 22, 2026103.00114.27103.00114.24113.9615.89%537,886
Apr 21, 202698.6999.7497.8398.5898.33-0.55%114,342
Apr 20, 2026100.02100.8698.5599.1398.88-0.92%145,566
Apr 17, 202698.63100.3397.64100.0599.802.14%152,914
Apr 16, 202697.5998.7396.8297.9597.71-0.01%112,343
Apr 15, 202698.7999.3797.7197.9697.72-1.06%82,723
Apr 14, 202698.1199.5097.9799.0198.761.07%90,698
Apr 13, 202698.2198.5297.1197.9697.72-0.38%94,224
Apr 10, 202698.8799.0097.2998.3398.08-0.62%93,189
Apr 9, 202697.8099.1996.8298.9498.690.48%97,522
Apr 8, 2026100.29102.8698.3598.4798.22-0.44%182,614
Apr 7, 202698.1699.7097.9498.9198.660.76%115,367
Apr 6, 202696.5398.5894.8698.1697.921.53%100,568
Apr 2, 202695.6196.7191.5596.6896.440.26%210,660
Apr 1, 202695.7997.5095.3896.4396.190.87%80,362
Mar 31, 202694.8196.6393.9495.6095.361.45%137,584
Mar 30, 202694.4795.0789.2294.2393.990.27%102,306
Mar 27, 202696.3796.3793.4993.9893.75-3.33%80,195
Mar 26, 202699.18100.3796.9797.2296.98-2.26%89,880
Mar 25, 202699.4799.9698.8099.4799.220.60%77,378
Mar 24, 202697.6199.0397.6198.8898.630.63%114,909
Mar 23, 202698.0599.2897.6198.2698.011.82%97,496
Mar 20, 202697.8898.8894.9496.5096.26-1.13%393,001
Mar 19, 202696.1598.0295.4397.6097.361.24%89,411
Mar 18, 202696.9498.3994.5796.4096.16-0.80%124,128
Mar 17, 202698.6099.7797.1097.1896.94-1.27%94,258
Mar 16, 2026100.76100.7697.3898.4398.18-1.97%155,013
Mar 13, 2026100.40102.8499.78100.41100.160.75%145,638
Mar 12, 202697.87101.0097.4899.6699.410.76%218,929
Mar 11, 202697.6599.2796.2698.9198.661.03%107,445
Mar 10, 202697.0798.8795.6897.9097.660.17%128,255
Mar 9, 202697.4098.2994.3997.7397.49-0.82%125,856
Mar 6, 202697.4598.8595.9598.5498.29-0.09%141,236
Mar 5, 202698.1798.9496.8998.6398.380.05%83,447
Mar 4, 202697.5599.4695.4598.5898.332.05%92,249
Mar 3, 202695.2097.9494.0896.6096.36-0.27%215,209
Mar 2, 202694.7096.9093.6896.8696.621.11%80,644
Feb 27, 202696.7096.7094.3296.1095.56-1.07%149,143
Feb 26, 202696.0397.1494.8197.1496.601.28%89,199
Feb 25, 202695.8195.9193.9395.9195.370.23%75,998
Feb 24, 202694.9396.8894.9395.6995.151.33%60,046
Feb 23, 202695.6095.9092.0594.4393.90-1.01%120,304
Feb 20, 202696.2796.5694.8995.3994.86-0.74%125,678
Feb 19, 202694.1096.4193.8096.1095.561.48%115,435
Feb 18, 202693.6195.4693.5994.7094.171.19%114,011
Feb 17, 202693.5894.0092.2593.5993.070.28%60,979
Feb 13, 202693.9695.3592.9393.3392.81-0.60%77,923
Feb 12, 202697.2198.4593.2293.8993.36-2.58%90,902
Feb 11, 2026100.46101.0796.2896.3895.84-3.84%80,126
Feb 10, 202699.25100.4098.84100.2399.671.33%81,612
Feb 9, 202698.2399.0996.5698.9198.360.04%213,251
Feb 6, 202695.50100.0095.5098.8798.323.54%211,787
Feb 5, 202688.9296.3588.4795.4994.952.34%186,599
Feb 4, 202694.4797.0692.9693.3192.79-0.54%149,846
Feb 3, 202691.6295.1591.5493.8293.292.07%316,289