Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	94.47	97.06	94.47	95.41	-	1.69%	38,925
Feb 3, 2026	91.62	95.15	91.54	93.82	93.82	2.07%	316,289
Feb 2, 2026	91.93	92.54	91.58	91.92	91.92	0.43%	122,314
Jan 30, 2026	90.12	91.76	89.48	91.53	91.53	1.47%	129,580
Jan 29, 2026	90.33	91.54	89.75	90.20	90.20	-0.10%	80,595
Jan 28, 2026	89.61	90.89	89.38	90.29	90.29	0.78%	86,132
Jan 27, 2026	89.16	89.68	88.34	89.59	89.59	0.01%	67,233
Jan 26, 2026	90.35	90.70	89.50	89.58	89.58	-0.87%	76,211
Jan 23, 2026	90.80	91.20	89.91	90.37	90.37	-1.30%	59,576
Jan 22, 2026	90.51	91.83	90.51	91.56	91.56	1.10%	89,701
Jan 21, 2026	89.46	90.75	88.61	90.56	90.56	1.41%	70,662
Jan 20, 2026	89.20	89.52	88.71	89.30	89.30	-1.14%	70,372
Jan 16, 2026	92.04	92.33	89.92	90.33	90.33	-2.00%	91,473
Jan 15, 2026	91.56	92.73	90.67	92.17	92.17	0.66%	133,443
Jan 14, 2026	92.08	94.26	90.76	91.57	91.57	-0.46%	72,753
Jan 13, 2026	93.04	94.05	91.84	91.99	91.99	-1.13%	66,401
Jan 12, 2026	92.40	93.55	92.01	93.04	93.04	0.08%	57,578
Jan 9, 2026	94.14	94.21	92.28	92.97	92.97	-1.20%	68,125
Jan 8, 2026	92.26	94.50	92.05	94.10	94.10	1.81%	87,314
Jan 7, 2026	93.96	94.53	92.19	92.43	92.43	-1.70%	54,787
Jan 6, 2026	95.92	95.92	93.77	94.03	94.03	-2.39%	76,242
Jan 5, 2026	95.65	97.24	90.00	96.33	96.33	0.30%	74,753
Jan 2, 2026	95.46	96.10	93.94	96.04	96.04	0.36%	78,622
Dec 31, 2025	96.32	96.73	95.43	95.70	95.70	-0.81%	80,453
Dec 30, 2025	96.87	97.30	96.35	96.48	96.48	-0.74%	62,163
Dec 29, 2025	98.43	98.43	96.99	97.20	97.20	-1.15%	53,677
Dec 26, 2025	97.53	98.47	97.49	98.33	98.33	0.50%	35,707
Dec 24, 2025	97.96	98.37	96.55	97.84	97.84	-0.43%	31,758
Dec 23, 2025	98.73	99.52	97.98	98.26	98.26	-0.85%	77,736
Dec 22, 2025	99.16	100.26	99.01	99.10	99.10	-0.52%	76,811
Dec 19, 2025	100.18	101.03	99.28	99.62	99.62	-1.02%	180,779
Dec 18, 2025	100.03	101.06	99.01	100.65	100.65	1.19%	100,999
Dec 17, 2025	98.90	99.98	98.90	99.47	99.47	0.37%	51,913
Dec 16, 2025	100.61	100.89	98.96	99.10	99.10	-1.03%	84,604
Dec 15, 2025	98.85	100.50	98.38	100.13	100.13	1.37%	117,038
Dec 12, 2025	98.10	99.17	97.99	98.78	98.78	0.40%	127,521
Dec 11, 2025	97.30	98.43	97.30	98.39	98.39	1.19%	85,168
Dec 10, 2025	96.11	98.02	95.84	97.23	97.23	1.33%	120,886
Dec 9, 2025	95.95	96.99	95.66	95.95	95.95	-0.10%	40,665
Dec 8, 2025	96.64	96.91	95.81	96.05	96.05	0.04%	108,990
Dec 5, 2025	96.54	96.97	95.88	96.01	96.01	-0.17%	55,153
Dec 4, 2025	95.63	96.42	95.63	96.17	96.17	0.18%	63,448
Dec 3, 2025	96.32	97.01	95.91	96.00	96.00	-0.26%	59,690
Dec 2, 2025	96.35	97.37	95.54	96.25	96.25	-0.03%	153,735
Dec 1, 2025	95.82	97.26	95.82	96.28	96.28	-0.31%	98,397
Nov 28, 2025	96.72	97.25	96.00	96.58	96.28	-0.39%	51,560
Nov 26, 2025	96.95	99.39	96.75	96.96	96.66	-0.47%	112,884
Nov 25, 2025	96.68	98.98	96.21	97.42	97.12	1.48%	130,282
Nov 24, 2025	96.42	97.29	95.80	96.00	95.70	-0.63%	80,167
Nov 21, 2025	95.39	97.51	95.39	96.61	96.31	1.46%	88,757