Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
98.47
-0.44 (-0.44%)
At close: Apr 8, 2026, 4:00 PM EDT
98.49
+0.02 (0.02%)
After-hours: Apr 8, 2026, 6:32 PM EDT
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 100.29 | 102.86 | 98.35 | 98.47 | 98.47 | -0.44% | 182,608 |
| Apr 7, 2026 | 98.16 | 99.70 | 97.94 | 98.91 | 98.91 | 0.76% | 115,217 |
| Apr 6, 2026 | 96.53 | 98.58 | 94.86 | 98.16 | 98.16 | 1.53% | 100,565 |
| Apr 2, 2026 | 95.61 | 96.71 | 91.55 | 96.68 | 96.68 | 0.26% | 210,608 |
| Apr 1, 2026 | 95.79 | 97.50 | 95.38 | 96.43 | 96.43 | 0.87% | 80,311 |
| Mar 31, 2026 | 94.81 | 96.63 | 93.94 | 95.60 | 95.60 | 1.45% | 137,581 |
| Mar 30, 2026 | 94.47 | 95.07 | 89.22 | 94.23 | 94.23 | 0.27% | 101,319 |
| Mar 27, 2026 | 96.37 | 96.37 | 93.49 | 93.98 | 93.98 | -3.33% | 80,195 |
| Mar 26, 2026 | 99.18 | 100.37 | 96.97 | 97.22 | 97.22 | -2.26% | 88,900 |
| Mar 25, 2026 | 99.47 | 99.96 | 98.80 | 99.47 | 99.47 | 0.60% | 76,569 |
| Mar 24, 2026 | 97.61 | 99.03 | 97.61 | 98.88 | 98.88 | 0.63% | 114,909 |
| Mar 23, 2026 | 98.05 | 99.28 | 97.61 | 98.26 | 98.26 | 1.82% | 97,442 |
| Mar 20, 2026 | 97.88 | 98.88 | 94.94 | 96.50 | 96.50 | -1.13% | 390,610 |
| Mar 19, 2026 | 96.15 | 98.02 | 95.43 | 97.60 | 97.60 | 1.24% | 89,411 |
| Mar 18, 2026 | 96.94 | 98.39 | 94.57 | 96.40 | 96.40 | -0.80% | 124,028 |
| Mar 17, 2026 | 98.60 | 99.77 | 97.10 | 97.18 | 97.18 | -1.27% | 94,154 |
| Mar 16, 2026 | 100.76 | 100.76 | 97.38 | 98.43 | 98.43 | -1.97% | 154,788 |
| Mar 13, 2026 | 100.40 | 102.84 | 99.78 | 100.41 | 100.41 | 0.75% | 145,638 |
| Mar 12, 2026 | 97.87 | 101.00 | 97.48 | 99.66 | 99.66 | 0.76% | 218,797 |
| Mar 11, 2026 | 97.65 | 99.27 | 96.26 | 98.91 | 98.91 | 1.03% | 107,346 |
| Mar 10, 2026 | 97.07 | 98.87 | 95.68 | 97.90 | 97.90 | 0.17% | 128,255 |
| Mar 9, 2026 | 97.40 | 98.29 | 94.39 | 97.73 | 97.73 | -0.82% | 125,856 |
| Mar 6, 2026 | 97.45 | 98.85 | 95.95 | 98.54 | 98.54 | -0.09% | 141,236 |
| Mar 5, 2026 | 98.17 | 98.94 | 96.89 | 98.63 | 98.63 | 0.05% | 82,451 |
| Mar 4, 2026 | 97.55 | 99.46 | 95.45 | 98.58 | 98.58 | 2.05% | 92,249 |
| Mar 3, 2026 | 95.20 | 97.94 | 94.08 | 96.60 | 96.60 | -0.27% | 215,209 |
| Mar 2, 2026 | 94.70 | 96.90 | 93.68 | 96.86 | 96.86 | 0.79% | 80,644 |
| Feb 27, 2026 | 96.70 | 96.70 | 94.32 | 96.10 | 95.80 | -1.07% | 149,143 |
| Feb 26, 2026 | 96.03 | 97.14 | 94.81 | 97.14 | 96.84 | 1.28% | 89,199 |
| Feb 25, 2026 | 95.81 | 95.91 | 93.93 | 95.91 | 95.61 | 0.23% | 75,998 |
| Feb 24, 2026 | 94.93 | 96.88 | 94.93 | 95.69 | 95.39 | 1.33% | 60,046 |
| Feb 23, 2026 | 95.60 | 95.90 | 92.05 | 94.43 | 94.14 | -1.01% | 120,304 |
| Feb 20, 2026 | 96.27 | 96.56 | 94.89 | 95.39 | 95.09 | -0.74% | 125,678 |
| Feb 19, 2026 | 94.10 | 96.41 | 93.80 | 96.10 | 95.80 | 1.48% | 115,435 |
| Feb 18, 2026 | 93.61 | 95.46 | 93.59 | 94.70 | 94.40 | 1.19% | 114,011 |
| Feb 17, 2026 | 93.58 | 94.00 | 92.25 | 93.59 | 93.30 | 0.28% | 60,979 |
| Feb 13, 2026 | 93.96 | 95.35 | 92.93 | 93.33 | 93.04 | -0.60% | 77,923 |
| Feb 12, 2026 | 97.21 | 98.45 | 93.22 | 93.89 | 93.60 | -2.58% | 90,902 |
| Feb 11, 2026 | 100.46 | 101.07 | 96.28 | 96.38 | 96.08 | -3.84% | 80,126 |
| Feb 10, 2026 | 99.25 | 100.40 | 98.84 | 100.23 | 99.92 | 1.33% | 81,612 |
| Feb 9, 2026 | 98.23 | 99.09 | 96.56 | 98.91 | 98.60 | 0.04% | 213,251 |
| Feb 6, 2026 | 95.50 | 100.00 | 95.50 | 98.87 | 98.56 | 3.54% | 211,787 |
| Feb 5, 2026 | 88.92 | 96.35 | 88.47 | 95.49 | 95.19 | 2.34% | 186,599 |
| Feb 4, 2026 | 94.47 | 97.06 | 92.96 | 93.31 | 93.02 | -0.54% | 149,846 |
| Feb 3, 2026 | 91.62 | 95.15 | 91.54 | 93.82 | 93.53 | 2.07% | 316,289 |
| Feb 2, 2026 | 91.93 | 92.54 | 91.58 | 91.92 | 91.63 | 0.43% | 122,314 |
| Jan 30, 2026 | 90.12 | 91.76 | 89.48 | 91.53 | 91.24 | 1.47% | 129,580 |
| Jan 29, 2026 | 90.33 | 91.54 | 89.75 | 90.20 | 89.92 | -0.10% | 80,595 |
| Jan 28, 2026 | 89.61 | 90.89 | 89.38 | 90.29 | 90.01 | 0.78% | 86,132 |
| Jan 27, 2026 | 89.16 | 89.68 | 88.34 | 89.59 | 89.31 | 0.01% | 67,233 |