Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
103.11
-0.59 (-0.57%)
Oct 6, 2025, 10:27 AM EDT - Market open
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 103.80 | 103.88 | 103.80 | 103.25 | - | -0.43% | 1,286 |
| 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 |
| Sep 16, 2025 | 101.43 | 102.05 | 100.20 | 101.11 | 101.11 | -0.58% | 76,669 |
| Sep 15, 2025 | 103.93 | 103.93 | 101.69 | 101.70 | 101.70 | -2.31% | 113,201 |
| Sep 12, 2025 | 103.80 | 104.49 | 102.81 | 104.10 | 104.10 | -0.36% | 155,299 |
| Sep 11, 2025 | 102.78 | 104.53 | 102.46 | 104.48 | 104.48 | 2.03% | 54,066 |
| Sep 10, 2025 | 101.89 | 102.45 | 100.88 | 102.40 | 102.40 | 0.31% | 88,595 |
| Sep 9, 2025 | 102.16 | 103.46 | 101.04 | 102.09 | 102.09 | -0.02% | 49,649 |
| Sep 8, 2025 | 102.41 | 102.53 | 100.35 | 102.11 | 102.11 | 0.23% | 120,610 |
| Sep 5, 2025 | 103.61 | 104.96 | 101.67 | 101.88 | 101.88 | -1.76% | 64,988 |
| Sep 4, 2025 | 102.36 | 103.73 | 101.71 | 103.71 | 103.71 | 1.50% | 55,619 |
| Sep 3, 2025 | 102.37 | 105.68 | 100.77 | 102.18 | 102.18 | -0.50% | 277,020 |
| Sep 2, 2025 | 103.08 | 103.48 | 102.05 | 102.69 | 102.69 | -1.57% | 78,343 |
| Aug 29, 2025 | 104.79 | 105.57 | 103.26 | 104.33 | 104.33 | -0.75% | 117,381 |
| Aug 28, 2025 | 105.65 | 106.75 | 103.88 | 105.12 | 104.82 | -0.35% | 74,772 |
| Aug 27, 2025 | 104.43 | 105.66 | 100.02 | 105.49 | 105.19 | 0.50% | 76,425 |
| Aug 26, 2025 | 103.82 | 105.11 | 103.67 | 104.96 | 104.66 | 0.86% | 69,329 |
| Aug 25, 2025 | 104.60 | 104.60 | 103.82 | 104.07 | 103.77 | -0.88% | 64,020 |
| Aug 22, 2025 | 102.96 | 105.14 | 102.51 | 104.99 | 104.69 | 2.56% | 79,030 |
| Aug 21, 2025 | 101.08 | 102.64 | 101.08 | 102.37 | 102.08 | 1.24% | 53,200 |
| Aug 20, 2025 | 101.10 | 101.41 | 100.41 | 101.12 | 100.83 | 0.11% | 62,969 |
| Aug 19, 2025 | 101.27 | 101.72 | 100.76 | 101.01 | 100.72 | 0.04% | 54,774 |
| Aug 18, 2025 | 100.44 | 101.80 | 100.34 | 100.97 | 100.68 | 0.56% | 62,366 |
| Aug 15, 2025 | 101.86 | 101.94 | 98.68 | 100.41 | 100.12 | -1.29% | 132,222 |
| Aug 14, 2025 | 100.56 | 101.85 | 100.18 | 101.72 | 101.43 | 0.60% | 76,522 |
| Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 100.82 | 2.10% | 69,843 |
| Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 98.75 | 2.48% | 66,206 |
| Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.35 | -0.18% | 73,168 |
| Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.52 | -0.42% | 80,325 |
| Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 96.93 | -2.40% | 83,214 |
| Aug 6, 2025 | 100.45 | 101.05 | 99.33 | 99.60 | 99.31 | -0.92% | 94,219 |
| Aug 5, 2025 | 101.40 | 101.40 | 99.47 | 100.52 | 100.23 | -0.88% | 118,345 |
| Aug 4, 2025 | 101.69 | 102.80 | 100.89 | 101.41 | 101.12 | -0.09% | 68,634 |
| Aug 1, 2025 | 101.49 | 102.37 | 100.13 | 101.50 | 101.21 | -1.42% | 144,480 |
| Jul 31, 2025 | 102.61 | 103.25 | 102.20 | 102.96 | 102.67 | -0.36% | 129,649 |
| Jul 30, 2025 | 102.81 | 104.74 | 102.71 | 103.33 | 103.03 | 0.43% | 110,236 |
| Jul 29, 2025 | 105.05 | 105.12 | 102.46 | 102.89 | 102.60 | -1.40% | 154,479 |
| Jul 28, 2025 | 104.29 | 105.72 | 103.93 | 104.35 | 104.05 | 0.01% | 127,961 |