Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 102.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:MOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | - |
| Jun 2, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 1, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.24% | - |
| May 29, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 101.74 | -0.97% | - |
| May 28, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 102.74 | 0.98% | - |
| May 27, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 101.74 | 2.00% | - |
| May 26, 2026 | 100.00 | 100.00 | 96.00 | 100.00 | 99.75 | - | - |
| May 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.75 | - | - |
| May 22, 2026 | 99.00 | 100.00 | 96.50 | 100.00 | 99.75 | 0.50% | - |
| May 21, 2026 | 98.50 | 99.50 | 98.00 | 99.50 | 99.25 | - | - |
| May 20, 2026 | 101.00 | 101.00 | 98.50 | 99.50 | 99.25 | -1.49% | - |
| May 19, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.75 | -1.94% | - |
| May 18, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 102.74 | 1.98% | - |
| May 15, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 100.75 | 1.51% | - |
| May 14, 2026 | 98.00 | 100.00 | 98.00 | 99.50 | 99.25 | 1.02% | - |
| May 13, 2026 | 97.50 | 98.50 | 96.50 | 98.50 | 98.25 | 1.03% | - |
| May 12, 2026 | 98.00 | 100.00 | 97.50 | 97.50 | 97.25 | -1.52% | - |
| May 11, 2026 | 99.50 | 100.00 | 98.50 | 99.00 | 98.75 | -1.00% | - |
| May 8, 2026 | 99.00 | 100.00 | 96.50 | 100.00 | 99.75 | 0.50% | - |
| May 7, 2026 | 99.00 | 99.50 | 98.00 | 99.50 | 99.25 | -0.50% | - |
| May 6, 2026 | 101.00 | 101.00 | 99.50 | 100.00 | 99.75 | -0.99% | - |
| May 5, 2026 | 99.00 | 101.00 | 97.50 | 101.00 | 100.75 | 1.51% | - |
| May 4, 2026 | 99.00 | 100.00 | 98.00 | 99.50 | 99.25 | -0.50% | - |
| Apr 30, 2026 | 101.00 | 101.00 | 98.50 | 100.00 | 99.75 | -0.99% | - |
| Apr 29, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 100.75 | 1.00% | - |
| Apr 28, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 99.75 | 0.50% | - |
| Apr 27, 2026 | 96.50 | 99.50 | 96.50 | 99.50 | 99.25 | 1.53% | - |
| Apr 24, 2026 | 98.50 | 98.50 | 96.50 | 98.00 | 97.75 | -2.00% | - |
| Apr 23, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 99.75 | 3.63% | - |
| Apr 22, 2026 | 84.50 | 96.50 | 84.50 | 96.50 | 96.26 | 15.57% | 50 |
| Apr 21, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.29 | -0.60% | - |
| Apr 20, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 83.79 | - | - |
| Apr 17, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 83.79 | 1.20% | - |
| Apr 16, 2026 | 82.00 | 83.00 | 79.50 | 83.00 | 82.79 | 0.61% | - |
| Apr 15, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.29 | -1.20% | - |
| Apr 14, 2026 | 82.00 | 83.50 | 79.00 | 83.50 | 83.29 | 1.21% | - |
| Apr 13, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.29 | - | - |
| Apr 10, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.29 | -1.20% | - |
| Apr 9, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.29 | - | - |
| Apr 8, 2026 | 85.50 | 86.00 | 83.50 | 83.50 | 83.29 | -0.60% | - |
| Apr 7, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 83.79 | 1.20% | - |
| Apr 2, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 82.79 | 0.61% | - |
| Apr 1, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.29 | 1.23% | - |
| Mar 31, 2026 | 82.00 | 82.00 | 81.00 | 81.50 | 81.29 | - | - |
| Mar 30, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.29 | 1.24% | - |
| Mar 27, 2026 | 84.00 | 84.00 | 80.50 | 80.50 | 80.30 | -3.59% | - |
| Mar 26, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.29 | -1.76% | - |
| Mar 25, 2026 | 84.50 | 85.50 | 84.50 | 85.00 | 84.79 | 1.19% | - |
| Mar 24, 2026 | 84.00 | 84.50 | 83.00 | 84.00 | 83.79 | 0.60% | - |
| Mar 23, 2026 | 82.00 | 84.50 | 82.00 | 83.50 | 83.29 | 1.21% | - |