Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	103.61	104.96	102.04	102.15	-	-1.50%	23,550
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
Jul 25, 2025	106.04	106.04	104.20	104.34	104.04	-1.02%	208,328
Jul 24, 2025	108.02	108.02	105.40	105.42	105.12	-2.58%	150,910
Jul 23, 2025	106.75	108.52	106.19	108.21	107.90	1.42%	182,863
Jul 22, 2025	105.72	106.80	105.00	106.70	106.39	1.24%	208,054
Jul 21, 2025	104.70	105.87	102.87	105.39	105.09	0.23%	233,451
Jul 18, 2025	105.16	107.00	103.18	105.15	104.85	0.31%	327,013
Jul 17, 2025	107.42	113.88	101.38	104.83	104.53	20.00%	678,008
Jul 16, 2025	86.63	87.97	85.66	87.36	87.11	1.75%	234,641
Jul 15, 2025	87.45	87.70	85.71	85.86	85.61	-1.87%	126,498
Jul 14, 2025	86.70	87.76	86.11	87.50	87.25	0.99%	143,516
Jul 11, 2025	89.11	89.50	86.56	86.64	86.39	-3.00%	151,707
Jul 10, 2025	88.90	90.36	88.49	89.32	89.06	0.50%	118,413
Jul 9, 2025	89.04	89.04	87.56	88.88	88.63	-0.09%	136,652
Jul 8, 2025	89.00	90.05	88.60	88.96	88.71	-0.03%	120,911
Jul 7, 2025	89.30	90.20	88.24	88.99	88.74	-0.89%	98,547
Jul 3, 2025	90.05	90.42	88.75	89.79	89.53	0.39%	59,753
Jul 2, 2025	88.57	89.73	87.81	89.44	89.18	0.63%	67,609
Jul 1, 2025	86.51	90.02	86.51	88.88	88.63	2.82%	75,255
Jun 30, 2025	87.26	88.28	85.71	86.44	86.19	-0.85%	99,788
Jun 27, 2025	86.66	87.22	86.09	87.18	86.93	1.04%	132,642
Jun 26, 2025	86.28	87.03	85.40	86.28	86.03	0.51%	73,582