Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 87.00
+1.00 (1.16%)
At close: Aug 22, 2025, 10:00 PM CET
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1.16% | 100 |
| Aug 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | 0.58% | 100 |
| Aug 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | - | 100 |
| Aug 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1.18% | - |
| Aug 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -2.87% | 100 |
| Aug 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 2.35% | 100 |
| Aug 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1.80% | 100 |
| Aug 13, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1.21% | 100 |
| Aug 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 0.61% | 100 |
| Aug 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 100 |
| Aug 8, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | - | -1.78% | 100 |
| Aug 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -1.74% | 3 |
| Aug 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -1.15% | 3 |
| Aug 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | - | - |
| Aug 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | -1.14% | 3 |
| Aug 1, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | - | -1.68% | 3 |
| Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1.70% | - |
| Jul 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -1.12% | 4 |
| Jul 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 0.56% | - |
| Jul 28, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -0.56% | 4 |
| Jul 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -1.66% | 4 |
| Jul 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | 0.56% | - |
| Jul 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1.12% | 4 |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -0.56% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | - | 4 |
| Jul 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 2.87% | 4 |
| Jul 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 19.18% | 4 |
| Jul 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -1.35% | 4 |
| Jul 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1.37% | 4 |
| Jul 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -3.31% | 4 |
| Jul 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1.34% | 4 |
| Jul 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -0.67% | 4 |
| Jul 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | - | - |
| Jul 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -0.66% | 4 |
| Jul 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | 4 |
| Jul 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | 4 |
| Jul 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 0.67% | - |
| Jul 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 2.76% | - |
| Jul 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -2.03% | - |
| Jun 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1.37% | - |
| Jun 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | - | 4 |
| Jun 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -0.68% | - |
| Jun 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -0.68% | - |
| Jun 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2.07% | - |
| Jun 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 0.69% | 4 |
| Jun 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | -0.69% | 4 |
| Jun 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 0.69% | 4 |
| Jun 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1.41% | - |
| Jun 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | - | 4 |
| Jun 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | -0.70% | - |