Monarch Casino & Resort, Inc. (FRA:MOI)
Germany · Delayed Price · Currency is EUR 116.00
+2.00 (1.75%)
At close: Jun 26, 2026
FRA:MOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | - |
| Jun 25, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Jun 24, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | - |
| Jun 23, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jun 22, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 18, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | - |
| Jun 17, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 9 |
| Jun 16, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jun 15, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | - |
| Jun 12, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | - |
| Jun 11, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 15 |
| Jun 10, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | - |
| Jun 9, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | - |
| Jun 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jun 5, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | - |
| Jun 4, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | - |
| Jun 3, 2026 | 102.00 | 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% | - |