Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 79.00
-0.50 (-0.63%)
Last updated: Oct 23, 2025, 7:55 PM CET
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 81.50 | 81.50 | 78.00 | 79.50 | 79.50 | -4.22% | - |
| Oct 21, 2025 | 82.00 | 83.50 | 81.50 | 83.00 | 83.00 | 0.61% | - |
| Oct 20, 2025 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 2.48% | - |
| Oct 17, 2025 | 79.50 | 81.00 | 79.50 | 80.50 | 80.50 | - | - |
| Oct 16, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | -0.62% | - |
| Oct 15, 2025 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Oct 14, 2025 | 81.00 | 83.00 | 81.00 | 82.50 | 82.50 | 0.61% | - |
| Oct 13, 2025 | 83.00 | 83.50 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 10, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Oct 9, 2025 | 83.00 | 84.50 | 82.50 | 84.50 | 84.50 | 0.60% | - |
| Oct 8, 2025 | 84.50 | 84.50 | 83.50 | 84.00 | 84.00 | - | - |
| Oct 7, 2025 | 84.50 | 84.50 | 83.00 | 84.00 | 84.00 | -1.75% | - |
| Oct 6, 2025 | 87.50 | 87.50 | 85.00 | 85.50 | 85.50 | -3.39% | - |
| Oct 3, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Oct 2, 2025 | 89.00 | 89.50 | 88.50 | 89.50 | 89.50 | - | - |
| Oct 1, 2025 | 88.50 | 89.50 | 87.50 | 89.50 | 89.50 | 1.13% | - |
| Sep 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 26, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Sep 23, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Sep 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Sep 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Sep 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Sep 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Sep 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Sep 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Sep 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Sep 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Sep 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Sep 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Sep 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Sep 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Sep 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Sep 2, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Sep 1, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Aug 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Aug 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.24 | - | - |
| Aug 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.24 | 1.13% | - |
| Aug 26, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.25 | - | - |
| Aug 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.25 | 1.72% | - |
| Aug 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.75 | 1.16% | - |
| Aug 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.75 | 0.58% | - |
| Aug 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.25 | - | - |
| Aug 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.25 | 1.18% | - |
| Aug 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.26 | -2.87% | - |
| Aug 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.75 | 2.35% | - |
| Aug 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.76 | 1.80% | - |