Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	86.66	87.22	86.09	87.18	87.18	1.04%	132,640
Jun 26, 2025	86.28	87.03	85.40	86.28	86.28	0.51%	73,582
Jun 25, 2025	86.10	86.73	85.61	85.84	85.84	-0.45%	61,547
Jun 24, 2025	86.79	87.39	85.91	86.23	86.23	0.14%	79,939
Jun 23, 2025	84.72	86.83	84.23	86.11	86.11	1.44%	71,232
Jun 20, 2025	84.94	85.14	83.30	84.89	84.89	0.83%	379,608
Jun 18, 2025	83.39	85.00	83.10	84.19	84.19	0.73%	92,810
Jun 17, 2025	82.84	84.13	82.84	83.58	83.58	0.36%	70,853
Jun 16, 2025	83.48	84.28	82.18	83.28	83.28	0.58%	92,387
Jun 13, 2025	83.48	84.65	82.42	82.80	82.80	-2.14%	141,440
Jun 12, 2025	84.49	85.10	83.74	84.61	84.61	-0.41%	82,672
Jun 11, 2025	85.54	85.77	84.83	84.96	84.96	-0.64%	69,837
Jun 10, 2025	85.09	85.74	84.90	85.51	85.51	0.81%	45,752
Jun 9, 2025	84.65	85.48	82.17	84.82	84.82	0.45%	59,940
Jun 6, 2025	84.41	84.63	83.74	84.44	84.44	1.16%	83,509
Jun 5, 2025	83.43	83.91	83.13	83.47	83.47	-0.34%	108,500
Jun 4, 2025	84.53	84.89	83.63	83.76	83.76	-1.37%	49,644
Jun 3, 2025	83.76	85.28	82.66	84.92	84.92	1.53%	80,179
Jun 2, 2025	83.37	84.07	82.15	83.64	83.64	-0.12%	117,415
May 30, 2025	83.74	84.44	83.43	83.74	83.74	-0.33%	105,451
May 29, 2025	83.51	84.30	83.06	84.02	83.72	0.71%	86,114
May 28, 2025	84.03	85.16	82.30	83.43	83.13	-0.96%	166,907
May 27, 2025	82.29	84.47	81.92	84.24	83.94	2.83%	66,013
May 23, 2025	80.45	82.12	80.40	81.92	81.63	0.26%	127,615
May 22, 2025	80.63	81.97	80.52	81.71	81.42	0.88%	99,774
May 21, 2025	81.63	81.94	80.61	81.00	80.71	-1.84%	91,502
May 20, 2025	82.14	82.67	81.35	82.52	82.23	-0.11%	186,455
May 19, 2025	82.24	83.04	81.86	82.61	82.32	-0.21%	75,414
May 16, 2025	82.18	82.83	81.74	82.78	82.48	0.61%	68,647
May 15, 2025	82.71	83.08	81.99	82.28	81.99	-0.22%	51,702
May 14, 2025	81.77	83.48	81.76	82.46	82.17	0.19%	58,575
May 13, 2025	82.66	82.97	81.70	82.30	82.01	0.35%	52,921
May 12, 2025	82.49	83.17	81.47	82.01	81.72	2.48%	50,915
May 9, 2025	79.61	80.11	78.43	80.03	79.74	0.24%	61,538
May 8, 2025	79.50	80.55	78.34	79.83	79.55	0.54%	60,975
May 7, 2025	78.79	79.79	78.29	79.40	79.12	1.20%	66,098
May 6, 2025	77.55	78.80	77.20	78.46	78.18	0.29%	70,696
May 5, 2025	78.40	79.14	77.88	78.23	77.95	-1.30%	84,522
May 2, 2025	78.53	79.88	78.53	79.26	78.98	1.37%	65,098
May 1, 2025	77.51	79.49	76.96	78.19	77.91	-	69,376
Apr 30, 2025	77.55	78.49	76.05	78.19	77.91	0.03%	102,295
Apr 29, 2025	76.67	78.51	76.45	78.17	77.89	1.23%	69,191
Apr 28, 2025	77.49	78.42	76.19	77.22	76.94	-0.35%	98,625
Apr 25, 2025	76.70	77.68	76.01	77.49	77.21	0.56%	65,734
Apr 24, 2025	77.30	77.72	76.17	77.06	76.79	-0.98%	84,432
Apr 23, 2025	78.51	79.88	76.73	77.82	77.54	2.35%	123,950
Apr 22, 2025	74.59	76.44	74.39	76.03	75.76	3.12%	141,538
Apr 21, 2025	75.36	75.71	73.68	73.73	73.47	-2.51%	65,958
Apr 17, 2025	74.71	76.95	74.71	75.63	75.36	1.12%	105,029
Apr 16, 2025	74.68	75.61	74.24	74.79	74.52	-0.49%	89,101