Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
105.59
-2.62 (-2.42%)
At close: Jul 24, 2025, 4:00 PM
105.42
-0.17 (-0.16%)
After-hours: Jul 24, 2025, 4:10 PM EDT
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 108.02 | 108.02 | 105.40 | 105.42 | 105.42 | -2.58% | 150,910 |
| Jul 23, 2025 | 106.75 | 108.52 | 106.19 | 108.21 | 108.21 | 1.42% | 182,863 |
| Jul 22, 2025 | 105.72 | 106.80 | 105.00 | 106.70 | 106.70 | 1.24% | 208,054 |
| Jul 21, 2025 | 104.70 | 105.87 | 102.87 | 105.39 | 105.39 | 0.23% | 233,451 |
| Jul 18, 2025 | 105.16 | 107.00 | 103.18 | 105.15 | 105.15 | 0.31% | 327,013 |
| Jul 17, 2025 | 107.42 | 113.88 | 101.38 | 104.83 | 104.83 | 20.00% | 678,008 |
| Jul 16, 2025 | 86.63 | 87.97 | 85.66 | 87.36 | 87.36 | 1.75% | 234,641 |
| Jul 15, 2025 | 87.45 | 87.70 | 85.71 | 85.86 | 85.86 | -1.87% | 126,498 |
| Jul 14, 2025 | 86.70 | 87.76 | 86.11 | 87.50 | 87.50 | 0.99% | 143,516 |
| Jul 11, 2025 | 89.11 | 89.50 | 86.56 | 86.64 | 86.64 | -3.00% | 151,707 |
| Jul 10, 2025 | 88.90 | 90.36 | 88.49 | 89.32 | 89.32 | 0.50% | 118,413 |
| Jul 9, 2025 | 89.04 | 89.04 | 87.56 | 88.88 | 88.88 | -0.09% | 136,652 |
| Jul 8, 2025 | 89.00 | 90.05 | 88.60 | 88.96 | 88.96 | -0.03% | 120,911 |
| Jul 7, 2025 | 89.30 | 90.20 | 88.24 | 88.99 | 88.99 | -0.89% | 98,547 |
| Jul 3, 2025 | 90.05 | 90.42 | 88.75 | 89.79 | 89.79 | 0.39% | 59,753 |
| Jul 2, 2025 | 88.57 | 89.73 | 87.81 | 89.44 | 89.44 | 0.63% | 67,609 |
| Jul 1, 2025 | 86.51 | 90.02 | 86.51 | 88.88 | 88.88 | 2.82% | 75,255 |
| Jun 30, 2025 | 87.26 | 88.28 | 85.71 | 86.44 | 86.44 | -0.85% | 99,788 |
| Jun 27, 2025 | 86.66 | 87.22 | 86.09 | 87.18 | 87.18 | 1.04% | 132,642 |
| 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 |