Monarch Casino & Resort, Inc. (MCRI)

Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	96.68	98.98	96.21	97.42	97.42	1.48%	130,282
Nov 24, 2025	96.42	97.29	95.80	96.00	96.00	-0.63%	79,777
Nov 21, 2025	95.39	97.51	95.39	96.61	96.61	1.46%	88,757
Nov 20, 2025	95.59	95.95	94.50	95.22	95.22	0.57%	124,197
Nov 19, 2025	94.57	95.47	94.14	94.68	94.68	-0.28%	68,311
Nov 18, 2025	94.60	96.39	94.58	94.95	94.95	0.49%	62,067
Nov 17, 2025	95.17	96.18	94.25	94.49	94.49	-1.15%	98,692
Nov 14, 2025	95.64	96.82	95.35	95.59	95.59	-0.75%	83,140
Nov 13, 2025	95.13	96.51	95.13	96.31	96.31	0.46%	76,014
Nov 12, 2025	96.19	97.25	94.39	95.87	95.87	0.18%	78,554
Nov 11, 2025	94.50	96.21	94.06	95.70	95.70	1.17%	92,013
Nov 10, 2025	93.47	95.38	93.05	94.59	94.59	2.09%	58,830
Nov 7, 2025	92.33	93.37	90.76	92.65	92.65	0.50%	59,657
Nov 6, 2025	92.42	92.53	91.11	92.19	92.19	1.01%	66,535
Nov 5, 2025	90.42	91.35	89.38	91.27	91.27	1.58%	100,215
Nov 4, 2025	90.17	90.32	89.21	89.85	89.85	-0.35%	65,488
Nov 3, 2025	88.48	90.60	88.48	90.17	90.17	0.11%	146,137
Oct 31, 2025	89.70	92.24	88.47	90.07	90.07	0.41%	339,472
Oct 30, 2025	89.13	90.26	88.13	89.70	89.70	0.73%	92,960
Oct 29, 2025	92.00	93.07	88.40	89.05	89.05	-3.36%	76,714
Oct 28, 2025	92.79	93.56	91.67	92.15	92.15	-1.09%	90,089
Oct 27, 2025	91.76	93.83	91.17	93.17	93.17	1.65%	76,752
Oct 24, 2025	93.40	93.40	91.06	91.66	91.66	-1.43%	67,482
Oct 23, 2025	93.75	94.73	92.21	92.99	92.99	-0.24%	75,908
Oct 22, 2025	94.80	94.80	90.17	93.21	93.21	-4.12%	122,769
Oct 21, 2025	96.47	97.96	95.26	97.22	97.22	0.72%	137,596
Oct 20, 2025	94.88	97.42	94.78	96.52	96.52	2.05%	164,625
Oct 17, 2025	94.79	96.21	94.32	94.59	94.59	-0.13%	105,606
Oct 16, 2025	95.38	95.95	94.07	94.71	94.71	-0.55%	67,619
Oct 15, 2025	96.51	97.18	95.00	95.23	95.23	-1.12%	83,648
Oct 14, 2025	95.04	97.28	94.85	96.31	96.31	0.94%	57,986
Oct 13, 2025	97.09	98.25	95.41	95.41	95.41	-1.39%	59,734
Oct 10, 2025	97.98	97.98	95.29	96.75	96.75	-1.26%	83,601
Oct 9, 2025	98.00	99.36	96.51	97.98	97.98	-0.04%	165,922
Oct 8, 2025	99.78	99.78	97.78	98.02	98.02	-1.10%	46,238
Oct 7, 2025	99.81	100.05	97.62	99.11	99.11	-1.28%	77,374
Oct 6, 2025	103.80	103.88	100.25	100.40	100.40	-3.18%	60,479
Oct 3, 2025	105.34	105.74	103.42	103.70	103.70	-1.77%	61,308
Oct 2, 2025	105.34	107.00	103.59	105.57	105.57	-0.07%	55,047
Oct 1, 2025	105.11	106.24	103.32	105.64	105.64	-0.19%	87,051
Sep 30, 2025	105.59	106.23	104.60	105.84	105.84	0.69%	84,935
Sep 29, 2025	105.00	105.17	104.03	105.11	105.11	0.54%	58,165
Sep 26, 2025	103.27	105.31	103.15	104.55	104.55	1.65%	71,753
Sep 25, 2025	102.90	103.09	101.98	102.85	102.85	-0.43%	48,916
Sep 24, 2025	104.04	105.22	102.75	103.29	103.29	-1.10%	74,931
Sep 23, 2025	102.94	104.82	102.27	104.44	104.44	1.18%	81,959
Sep 22, 2025	102.14	103.72	101.18	103.22	103.22	0.97%	78,200
Sep 19, 2025	102.22	103.10	100.92	102.23	102.23	-0.34%	318,319
Sep 18, 2025	101.63	102.97	100.92	102.57	102.57	1.15%	91,423
Sep 17, 2025	101.69	103.28	101.05	101.40	101.40	0.29%	75,142

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.