Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 80.50
-3.00 (-3.59%)
At close: Mar 27, 2026
FRA:MOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.00 | 84.00 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Mar 26, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Mar 25, 2026 | 84.50 | 85.50 | 84.50 | 85.00 | 85.00 | 1.19% | - |
| Mar 24, 2026 | 84.00 | 84.50 | 83.00 | 84.00 | 84.00 | 0.60% | - |
| Mar 23, 2026 | 82.00 | 84.50 | 82.00 | 83.50 | 83.50 | 1.21% | - |
| Mar 20, 2026 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | - |
| Mar 19, 2026 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | - | - |
| Mar 18, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 17, 2026 | 84.50 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Mar 16, 2026 | 87.00 | 87.00 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Mar 13, 2026 | 85.50 | 87.50 | 85.50 | 86.50 | 86.50 | 1.17% | - |
| Mar 12, 2026 | 83.50 | 86.50 | 83.50 | 85.50 | 85.50 | 1.79% | - |
| Mar 11, 2026 | 84.00 | 84.00 | 82.50 | 84.00 | 84.00 | 0.60% | - |
| Mar 10, 2026 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | 0.60% | - |
| Mar 9, 2026 | 82.50 | 83.00 | 80.50 | 83.00 | 83.00 | -0.60% | - |
| Mar 6, 2026 | 84.00 | 84.50 | 83.00 | 83.50 | 83.50 | -1.18% | - |
| Mar 5, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 0.60% | - |
| Mar 4, 2026 | 82.00 | 84.00 | 81.50 | 84.00 | 84.00 | 1.82% | - |
| Mar 3, 2026 | 81.50 | 82.50 | 78.50 | 82.50 | 82.50 | 0.61% | - |
| Mar 2, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 2.50% | - |
| Feb 27, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 79.75 | -1.84% | - |
| Feb 26, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.24 | 1.24% | - |
| Feb 25, 2026 | 80.00 | 80.50 | 78.00 | 80.50 | 80.24 | - | - |
| Feb 24, 2026 | 79.50 | 81.00 | 77.50 | 80.50 | 80.24 | 1.26% | - |
| Feb 23, 2026 | 79.50 | 81.50 | 77.50 | 79.50 | 79.25 | -1.24% | 75 |
| Feb 20, 2026 | 81.00 | 81.00 | 80.00 | 80.50 | 80.24 | -0.62% | - |
| Feb 19, 2026 | 79.50 | 81.00 | 77.00 | 81.00 | 80.74 | 1.89% | - |
| Feb 18, 2026 | 78.00 | 79.50 | 77.50 | 79.50 | 79.25 | 1.92% | - |
| Feb 17, 2026 | 78.00 | 78.50 | 77.00 | 78.00 | 77.75 | - | - |
| Feb 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.75 | - | - |
| Feb 13, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 77.75 | -0.64% | - |
| Feb 12, 2026 | 80.50 | 80.50 | 78.50 | 78.50 | 78.25 | -2.48% | - |
| Feb 11, 2026 | 83.50 | 83.50 | 80.50 | 80.50 | 80.24 | -3.59% | - |
| Feb 10, 2026 | 82.00 | 83.50 | 80.00 | 83.50 | 83.24 | 1.83% | - |
| Feb 9, 2026 | 82.50 | 82.50 | 81.00 | 82.00 | 81.74 | -1.20% | - |
| Feb 6, 2026 | 80.00 | 83.00 | 78.00 | 83.00 | 82.74 | 3.75% | - |
| Feb 5, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 79.75 | 1.91% | - |
| Feb 4, 2026 | 78.50 | 80.50 | 77.00 | 78.50 | 78.25 | -0.63% | - |
| Feb 3, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 78.75 | 1.94% | - |
| Feb 2, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.25 | 0.65% | - |
| Jan 30, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 76.76 | 2.67% | - |
| Jan 29, 2026 | 74.50 | 75.50 | 74.50 | 75.00 | 74.76 | - | - |
| Jan 28, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 74.76 | 2.04% | - |
| Jan 27, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.27 | -2.00% | - |
| Jan 26, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 74.76 | -1.32% | - |
| Jan 23, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 75.76 | -1.30% | - |
| Jan 22, 2026 | 76.50 | 77.00 | 75.00 | 77.00 | 76.76 | - | - |
| Jan 21, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 76.76 | 1.99% | - |
| Jan 20, 2026 | 76.00 | 76.00 | 75.00 | 75.50 | 75.26 | -0.66% | - |
| Jan 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | -1.94% | - |