Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
91.27
+1.42 (1.58%)
At close: Nov 5, 2025, 4:00 PM EST
91.27
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:20 PM EST
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 90.42 | 91.35 | 89.38 | 91.27 | 91.27 | 1.58% | 100,215 |
| Nov 4, 2025 | 90.17 | 90.32 | 89.21 | 89.85 | 89.85 | -0.35% | 65,488 |
| Nov 3, 2025 | 88.48 | 90.60 | 88.48 | 90.17 | 90.17 | 0.11% | 146,137 |
| Oct 31, 2025 | 89.70 | 92.24 | 88.47 | 90.07 | 90.07 | 0.41% | 339,472 |
| Oct 30, 2025 | 89.13 | 90.26 | 88.13 | 89.70 | 89.70 | 0.73% | 92,960 |
| Oct 29, 2025 | 92.00 | 93.07 | 88.40 | 89.05 | 89.05 | -3.36% | 76,714 |
| Oct 28, 2025 | 92.79 | 93.56 | 91.67 | 92.15 | 92.15 | -1.09% | 90,089 |
| Oct 27, 2025 | 91.76 | 93.83 | 91.17 | 93.17 | 93.17 | 1.65% | 76,752 |
| Oct 24, 2025 | 93.40 | 93.40 | 91.06 | 91.66 | 91.66 | -1.43% | 67,482 |
| Oct 23, 2025 | 93.75 | 94.73 | 92.21 | 92.99 | 92.99 | -0.24% | 75,908 |
| Oct 22, 2025 | 94.80 | 94.80 | 90.17 | 93.21 | 93.21 | -4.12% | 122,769 |
| Oct 21, 2025 | 96.47 | 97.96 | 95.26 | 97.22 | 97.22 | 0.72% | 137,596 |
| Oct 20, 2025 | 94.88 | 97.42 | 94.78 | 96.52 | 96.52 | 2.05% | 164,625 |
| Oct 17, 2025 | 94.79 | 96.21 | 94.32 | 94.59 | 94.59 | -0.13% | 105,606 |
| Oct 16, 2025 | 95.38 | 95.95 | 94.07 | 94.71 | 94.71 | -0.55% | 67,619 |
| Oct 15, 2025 | 96.51 | 97.18 | 95.00 | 95.23 | 95.23 | -1.12% | 83,648 |
| Oct 14, 2025 | 95.04 | 97.28 | 94.85 | 96.31 | 96.31 | 0.94% | 57,986 |
| Oct 13, 2025 | 97.09 | 98.25 | 95.41 | 95.41 | 95.41 | -1.39% | 59,734 |
| Oct 10, 2025 | 97.98 | 97.98 | 95.29 | 96.75 | 96.75 | -1.26% | 83,601 |
| Oct 9, 2025 | 98.00 | 99.36 | 96.51 | 97.98 | 97.98 | -0.04% | 165,922 |
| Oct 8, 2025 | 99.78 | 99.78 | 97.78 | 98.02 | 98.02 | -1.10% | 46,238 |
| Oct 7, 2025 | 99.81 | 100.05 | 97.62 | 99.11 | 99.11 | -1.28% | 77,374 |
| Oct 6, 2025 | 103.80 | 103.88 | 100.25 | 100.40 | 100.40 | -3.18% | 60,479 |
| 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 |