Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	117.66	118.72	116.12	118.16	118.16	0.47%	137,924
Apr 27, 2026	115.00	117.65	115.00	117.61	117.61	2.29%	160,028
Apr 24, 2026	115.53	116.94	112.20	114.98	114.98	-1.43%	278,425
Apr 23, 2026	113.31	118.00	113.12	116.65	116.65	2.11%	365,294
Apr 22, 2026	103.00	114.27	103.00	114.24	114.24	15.89%	537,886
Apr 21, 2026	98.69	99.74	97.83	98.58	98.58	-0.55%	114,342
Apr 20, 2026	100.02	100.86	98.55	99.13	99.13	-0.92%	145,566
Apr 17, 2026	98.63	100.33	97.64	100.05	100.05	2.14%	152,914
Apr 16, 2026	97.59	98.73	96.82	97.95	97.95	-0.01%	112,343
Apr 15, 2026	98.79	99.37	97.71	97.96	97.96	-1.06%	82,723
Apr 14, 2026	98.11	99.50	97.97	99.01	99.01	1.07%	90,698
Apr 13, 2026	98.21	98.52	97.11	97.96	97.96	-0.38%	94,224
Apr 10, 2026	98.87	99.00	97.29	98.33	98.33	-0.62%	93,189
Apr 9, 2026	97.80	99.19	96.82	98.94	98.94	0.48%	97,522
Apr 8, 2026	100.29	102.86	98.35	98.47	98.47	-0.44%	182,614
Apr 7, 2026	98.16	99.70	97.94	98.91	98.91	0.76%	115,367
Apr 6, 2026	96.53	98.58	94.86	98.16	98.16	1.53%	100,568
Apr 2, 2026	95.61	96.71	91.55	96.68	96.68	0.26%	210,660
Apr 1, 2026	95.79	97.50	95.38	96.43	96.43	0.87%	80,362
Mar 31, 2026	94.81	96.63	93.94	95.60	95.60	1.45%	137,584
Mar 30, 2026	94.47	95.07	89.22	94.23	94.23	0.27%	102,306
Mar 27, 2026	96.37	96.37	93.49	93.98	93.98	-3.33%	80,195
Mar 26, 2026	99.18	100.37	96.97	97.22	97.22	-2.26%	89,880
Mar 25, 2026	99.47	99.96	98.80	99.47	99.47	0.60%	77,378
Mar 24, 2026	97.61	99.03	97.61	98.88	98.88	0.63%	114,909
Mar 23, 2026	98.05	99.28	97.61	98.26	98.26	1.82%	97,496
Mar 20, 2026	97.88	98.88	94.94	96.50	96.50	-1.13%	393,001
Mar 19, 2026	96.15	98.02	95.43	97.60	97.60	1.24%	89,411
Mar 18, 2026	96.94	98.39	94.57	96.40	96.40	-0.80%	124,128
Mar 17, 2026	98.60	99.77	97.10	97.18	97.18	-1.27%	94,258
Mar 16, 2026	100.76	100.76	97.38	98.43	98.43	-1.97%	155,013
Mar 13, 2026	100.40	102.84	99.78	100.41	100.41	0.75%	145,638
Mar 12, 2026	97.87	101.00	97.48	99.66	99.66	0.76%	218,929
Mar 11, 2026	97.65	99.27	96.26	98.91	98.91	1.03%	107,445
Mar 10, 2026	97.07	98.87	95.68	97.90	97.90	0.17%	128,255
Mar 9, 2026	97.40	98.29	94.39	97.73	97.73	-0.82%	125,856
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%	83,447
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