Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 88.00
-1.00 (-1.12%)
Last updated: Jul 30, 2025
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -1.12% | - |
| 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% | - |
| Jun 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | -1.38% | 4 |
| Jun 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -2.03% | - |
| Jun 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 0.68% | - |
| Jun 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 0.68% | - |
| Jun 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.69% | - |
| Jun 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | - | 4 |
| Jun 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -2.03% | 4 |
| Jun 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2.78% | - |
| Jun 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | -0.69% | - |
| Jun 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.68% | 4 |
| May 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -1.35% | 4 |
| May 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 0.68% | - |
| May 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2.08% | - |
| May 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 0.70% | - |
| May 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 0.70% | 4 |