Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 98.50
-1.50 (-1.50%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:MOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | - | -1.50% | - |
| Apr 23, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 3.63% | - |
| Apr 22, 2026 | 84.50 | 96.50 | 84.50 | 96.50 | 96.50 | 15.57% | 50 |
| Apr 21, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | -0.60% | - |
| Apr 20, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - | - |
| Apr 17, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.20% | - |
| Apr 16, 2026 | 82.00 | 83.00 | 79.50 | 83.00 | 83.00 | 0.61% | - |
| Apr 15, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Apr 14, 2026 | 82.00 | 83.50 | 79.00 | 83.50 | 83.50 | 1.21% | - |
| Apr 13, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 10, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Apr 9, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | - | - |
| Apr 8, 2026 | 85.50 | 86.00 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Apr 7, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Apr 2, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 0.61% | - |
| Apr 1, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | 1.23% | - |
| Mar 31, 2026 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | - | - |
| Mar 30, 2026 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | 1.24% | - |
| 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% | - |