Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 105.00
-1.00 (-0.94%)
At close: Sep 18, 2026
FRA:MOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | - |
| Sep 17, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Sep 16, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | - |
| Sep 15, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Sep 11, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Sep 10, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 9, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 8, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Sep 7, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Sep 4, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 3, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 2, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 1, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.67% | - |
| Aug 31, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.74 | -1.90% | - |
| Aug 28, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 104.74 | -0.94% | - |
| Aug 27, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 105.73 | - | - |
| Aug 26, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 105.73 | 0.95% | - |
| Aug 25, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.74 | -0.94% | - |
| Aug 24, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.73 | -0.93% | - |
| Aug 21, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.73 | - | - |
| Aug 20, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.73 | 0.94% | - |
| Aug 19, 2026 | 105.00 | 106.00 | 103.00 | 106.00 | 105.73 | 0.95% | - |
| Aug 18, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.74 | -0.94% | - |
| Aug 17, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 105.73 | -0.93% | - |
| Aug 14, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.73 | 0.94% | - |
| Aug 13, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 105.73 | -0.93% | - |
| Aug 12, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.73 | 1.90% | - |
| Aug 11, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 104.74 | 0.96% | - |
| Aug 10, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 103.74 | -2.80% | - |
| Aug 7, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.73 | 1.90% | - |
| Aug 6, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 104.74 | - | - |
| Aug 5, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 104.74 | -2.78% | - |
| Aug 4, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 107.73 | 0.93% | - |
| Aug 3, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.73 | 0.94% | - |
| Jul 31, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 105.73 | 0.95% | - |
| Jul 30, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 104.74 | -1.87% | - |
| Jul 29, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 106.73 | - | - |
| Jul 28, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 106.73 | - | - |
| Jul 27, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.73 | 1.90% | - |
| Jul 24, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.74 | 0.96% | - |
| Jul 23, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 103.74 | 1.96% | - |
| Jul 22, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 101.74 | - | - |
| Jul 21, 2026 | 108.00 | 108.00 | 99.00 | 102.00 | 101.74 | -5.56% | 100 |
| Jul 20, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 107.73 | 0.93% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 106.73 | -2.73% | - |
| Jul 16, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 109.72 | 0.92% | - |
| Jul 15, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 108.73 | - | - |
| Jul 14, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.73 | 0.93% | - |
| Jul 13, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 107.73 | - | - |