Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
92.97
-1.13 (-1.20%)
Jan 9, 2026, 4:00 PM EST - Market closed
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 95.59 | 95.95 | 94.50 | 95.22 | 94.92 | 0.57% | 124,197 |
| Nov 19, 2025 | 94.57 | 95.47 | 94.14 | 94.68 | 94.39 | -0.28% | 68,311 |
| Nov 18, 2025 | 94.60 | 96.39 | 94.58 | 94.95 | 94.66 | 0.49% | 62,067 |
| Nov 17, 2025 | 95.17 | 96.18 | 94.25 | 94.49 | 94.20 | -1.15% | 98,692 |
| Nov 14, 2025 | 95.64 | 96.82 | 95.35 | 95.59 | 95.29 | -0.75% | 83,140 |
| Nov 13, 2025 | 95.13 | 96.51 | 95.13 | 96.31 | 96.01 | 0.46% | 76,014 |
| Nov 12, 2025 | 96.19 | 97.25 | 94.39 | 95.87 | 95.57 | 0.18% | 78,554 |
| Nov 11, 2025 | 94.50 | 96.21 | 94.06 | 95.70 | 95.40 | 1.17% | 92,013 |
| Nov 10, 2025 | 93.47 | 95.38 | 93.05 | 94.59 | 94.30 | 2.09% | 58,830 |
| Nov 7, 2025 | 92.33 | 93.37 | 90.76 | 92.65 | 92.36 | 0.50% | 59,657 |
| Nov 6, 2025 | 92.42 | 92.53 | 91.11 | 92.19 | 91.90 | 1.01% | 66,535 |
| Nov 5, 2025 | 90.42 | 91.35 | 89.38 | 91.27 | 90.99 | 1.58% | 100,215 |
| Nov 4, 2025 | 90.17 | 90.32 | 89.21 | 89.85 | 89.57 | -0.35% | 65,488 |
| Nov 3, 2025 | 88.48 | 90.60 | 88.48 | 90.17 | 89.89 | 0.11% | 146,137 |
| Oct 31, 2025 | 89.70 | 92.24 | 88.47 | 90.07 | 89.79 | 0.41% | 339,472 |
| Oct 30, 2025 | 89.13 | 90.26 | 88.13 | 89.70 | 89.42 | 0.73% | 92,960 |
| Oct 29, 2025 | 92.00 | 93.07 | 88.40 | 89.05 | 88.77 | -3.36% | 76,714 |