Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	93.25	93.25	89.16	89.40	89.40	-3.45%	194,827
Feb 20, 2025	90.94	92.87	90.51	92.59	92.59	1.32%	228,356
Feb 19, 2025	91.30	91.99	90.43	91.38	91.38	-0.77%	124,584
Feb 18, 2025	94.43	94.68	92.00	92.09	92.09	-2.52%	133,125
Feb 14, 2025	94.36	95.25	93.02	94.47	94.47	0.33%	145,995
Feb 13, 2025	92.60	96.11	92.48	94.16	94.16	1.72%	164,615
Feb 12, 2025	89.06	93.38	88.10	92.57	92.57	7.88%	230,467
Feb 11, 2025	84.95	86.00	84.95	85.81	85.81	0.47%	54,063
Feb 10, 2025	85.91	86.53	84.91	85.41	85.41	-0.58%	144,410
Feb 7, 2025	86.89	87.63	85.00	85.91	85.91	-1.00%	97,982
Feb 6, 2025	85.66	87.38	84.94	86.78	86.78	0.39%	79,913
Feb 5, 2025	86.05	86.57	85.13	86.44	86.44	0.63%	47,857
Feb 4, 2025	85.58	86.32	84.50	85.90	85.90	1.26%	67,220
Feb 3, 2025	82.05	85.46	82.05	84.83	84.83	-0.60%	64,702
Jan 31, 2025	85.58	86.04	84.90	85.34	85.34	-0.63%	64,967
Jan 30, 2025	86.89	87.11	85.23	85.88	85.88	-0.29%	58,758
Jan 29, 2025	85.10	86.47	85.01	86.13	86.13	0.68%	59,422
Jan 28, 2025	84.62	86.14	84.62	85.55	85.55	0.72%	70,276
Jan 27, 2025	83.40	85.72	83.02	84.94	84.94	1.08%	101,695
Jan 24, 2025	83.58	84.53	83.58	84.03	84.03	0.19%	65,096
Jan 23, 2025	83.39	84.18	83.39	83.87	83.87	-	78,510
Jan 22, 2025	83.60	84.24	83.31	83.87	83.87	0.12%	69,132
Jan 21, 2025	84.15	84.95	83.33	83.77	83.77	-0.33%	89,251
Jan 17, 2025	84.42	84.91	83.73	84.05	84.05	0.33%	117,655
Jan 16, 2025	83.36	84.03	82.79	83.77	83.77	0.44%	73,165
Jan 15, 2025	83.47	83.74	82.61	83.40	83.40	1.01%	81,103
Jan 14, 2025	82.27	83.29	81.77	82.57	82.57	4.62%	142,331
Jan 13, 2025	77.33	79.61	77.33	78.92	78.92	0.92%	110,334
Jan 10, 2025	78.38	78.92	77.17	78.20	78.20	-1.14%	92,350
Jan 8, 2025	77.82	79.22	77.82	79.10	79.10	1.11%	128,905
Jan 7, 2025	78.23	78.80	77.74	78.23	78.23	-0.37%	212,965
Jan 6, 2025	78.19	79.50	78.18	78.52	78.52	0.36%	81,440
Jan 3, 2025	78.04	78.52	76.99	78.24	78.24	0.64%	78,049
Jan 2, 2025	79.22	79.22	77.55	77.74	77.74	-1.47%	59,241
Dec 31, 2024	78.46	79.30	78.05	78.90	78.90	0.69%	71,780
Dec 30, 2024	77.80	78.36	76.73	78.36	78.36	0.35%	73,864
Dec 27, 2024	78.15	78.69	77.05	78.09	78.09	-0.69%	55,469
Dec 26, 2024	77.97	78.93	77.77	78.63	78.63	0.61%	44,133
Dec 24, 2024	77.80	78.39	77.07	78.15	78.15	0.55%	34,757
Dec 23, 2024	78.17	78.41	77.24	77.72	77.72	-0.72%	101,981
Dec 20, 2024	78.44	79.67	77.98	78.28	78.28	-1.05%	335,030
Dec 19, 2024	79.81	80.61	79.03	79.11	79.11	-0.09%	100,110
Dec 18, 2024	82.85	82.85	78.92	79.18	79.18	-3.63%	89,423
Dec 17, 2024	83.05	83.42	82.00	82.16	82.16	-1.07%	119,012
Dec 16, 2024	85.18	86.80	82.78	83.05	83.05	-4.80%	204,131
Dec 13, 2024	87.26	87.31	85.86	87.24	87.24	-0.37%	124,010
Dec 12, 2024	87.15	88.40	86.43	87.56	87.56	0.62%	143,848
Dec 11, 2024	86.87	87.55	85.96	87.02	87.02	0.66%	167,641
Dec 10, 2024	84.92	86.48	83.68	86.45	86.45	1.44%	180,236
Dec 9, 2024	85.49	86.22	85.00	85.22	85.22	0.06%	57,421
Dec 6, 2024	86.33	86.33	84.98	85.17	85.17	-1.17%	52,475
Dec 5, 2024	86.58	89.06	85.78	86.18	86.18	-0.90%	75,263
Dec 4, 2024	85.93	87.12	85.51	86.97	86.97	1.51%	114,157
Dec 3, 2024	85.43	85.71	84.45	85.67	85.67	0.43%	266,411
Dec 2, 2024	84.01	85.84	83.47	85.30	85.30	1.54%	113,058
Nov 29, 2024	83.89	84.36	83.42	84.01	84.01	0.02%	50,151
Nov 27, 2024	85.75	85.94	83.75	83.99	83.69	-1.98%	137,755
Nov 26, 2024	85.53	86.15	84.84	85.69	85.39	-0.19%	170,239
Nov 25, 2024	84.81	86.68	84.63	85.85	85.55	1.69%	108,002
Nov 22, 2024	84.04	85.10	84.04	84.42	84.12	0.96%	122,204
Nov 21, 2024	83.62	84.49	82.80	83.62	83.32	0.26%	93,728
Nov 20, 2024	82.87	83.57	82.48	83.40	83.10	0.64%	59,237
Nov 19, 2024	82.36	83.11	80.28	82.87	82.58	-0.38%	57,563
Nov 18, 2024	83.22	83.59	83.06	83.19	82.89	0.01%	60,762
Nov 15, 2024	83.86	83.86	82.79	83.18	82.88	-0.43%	69,109
Nov 14, 2024	83.32	84.08	82.90	83.54	83.24	0.17%	73,241
Nov 13, 2024	83.58	84.43	83.39	83.40	83.10	0.31%	74,279
Nov 12, 2024	83.18	83.75	82.65	83.14	82.84	-0.38%	68,120
Nov 11, 2024	83.58	84.15	83.32	83.46	83.16	0.75%	76,774
Nov 8, 2024	82.35	83.51	81.77	82.84	82.55	0.58%	89,538
Nov 7, 2024	82.18	83.18	82.08	82.36	82.07	-0.05%	84,726
Nov 6, 2024	82.00	83.91	80.67	82.40	82.11	3.43%	132,784
Nov 5, 2024	78.17	79.68	78.10	79.67	79.39	1.54%	78,623
Nov 4, 2024	78.11	78.74	77.77	78.46	78.18	0.01%	76,744
Nov 1, 2024	78.65	78.98	78.16	78.45	78.17	-0.08%	53,654
Oct 31, 2024	79.67	79.84	78.26	78.51	78.23	-1.36%	68,175
Oct 30, 2024	79.39	80.39	79.08	79.59	79.31	-0.24%	75,258
Oct 29, 2024	78.59	80.28	78.59	79.78	79.50	0.83%	120,927
Oct 28, 2024	79.16	79.55	78.64	79.12	78.84	0.05%	123,279
Oct 25, 2024	78.65	80.17	78.37	79.08	78.80	0.83%	87,575
Oct 24, 2024	78.49	79.70	76.50	78.43	78.15	6.50%	135,900
Oct 23, 2024	73.78	74.38	73.08	73.64	73.38	-0.16%	72,227
Oct 22, 2024	73.71	73.92	73.33	73.76	73.50	-0.09%	56,970
Oct 21, 2024	75.61	75.61	73.73	73.83	73.57	-2.75%	79,592
Oct 18, 2024	77.75	77.75	75.90	75.92	75.65	-1.82%	52,543
Oct 17, 2024	77.35	77.70	77.01	77.33	77.06	-0.31%	57,828
Oct 16, 2024	76.52	77.73	76.40	77.57	77.29	1.80%	98,977
Oct 15, 2024	75.60	76.74	75.37	76.20	75.93	1.15%	142,702
Oct 14, 2024	75.53	75.55	75.01	75.33	75.06	-0.53%	164,108
Oct 11, 2024	75.47	76.39	75.08	75.73	75.46	0.34%	61,954
Oct 10, 2024	75.72	75.99	75.36	75.47	75.20	-0.98%	88,366
Oct 9, 2024	76.48	77.06	76.20	76.22	75.95	-0.21%	50,932
Oct 8, 2024	76.60	77.21	76.31	76.38	76.11	-0.22%	86,166
Oct 7, 2024	77.66	77.66	76.23	76.55	76.28	-1.81%	83,972
Oct 4, 2024	77.78	77.97	76.95	77.96	77.68	1.12%	117,758
Oct 3, 2024	77.79	77.98	76.89	77.10	76.83	-1.34%	57,441
Oct 2, 2024	77.50	78.24	77.41	78.15	77.87	0.86%	73,830
Oct 1, 2024	79.01	79.01	77.21	77.48	77.20	-2.26%	91,136
Sep 30, 2024	79.01	79.84	78.80	79.27	78.99	0.44%	78,194
Sep 27, 2024	79.44	79.94	78.69	78.92	78.64	-0.03%	102,323