Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	96.15	98.02	95.43	97.60	97.60	1.24%	89,411
Mar 18, 2026	96.94	98.39	94.57	96.40	96.40	-0.80%	124,028
Mar 17, 2026	98.60	99.77	97.10	97.18	97.18	-1.27%	94,154
Mar 16, 2026	100.76	100.76	97.38	98.43	98.43	-1.97%	154,788
Mar 13, 2026	100.40	102.84	99.78	100.41	100.41	0.75%	145,638
Mar 12, 2026	97.87	101.00	97.48	99.66	99.66	0.76%	218,797
Mar 11, 2026	97.65	99.27	96.26	98.91	98.91	1.03%	107,346
Mar 10, 2026	97.07	98.87	95.68	97.90	97.90	0.17%	128,255
Mar 9, 2026	97.40	98.29	94.39	97.73	97.73	-0.82%	125,856
Mar 6, 2026	97.45	98.85	95.95	98.54	98.54	-0.09%	141,236
Mar 5, 2026	98.17	98.94	96.89	98.63	98.63	0.05%	82,451
Mar 4, 2026	97.55	99.46	95.45	98.58	98.58	2.05%	92,249
Mar 3, 2026	95.20	97.94	94.08	96.60	96.60	-0.27%	215,209
Mar 2, 2026	94.70	96.90	93.68	96.86	96.86	0.79%	80,644
Feb 27, 2026	96.70	96.70	94.32	96.10	95.80	-1.07%	149,143
Feb 26, 2026	96.03	97.14	94.81	97.14	96.84	1.28%	89,199
Feb 25, 2026	95.81	95.91	93.93	95.91	95.61	0.23%	75,998
Feb 24, 2026	94.93	96.88	94.93	95.69	95.39	1.33%	60,046
Feb 23, 2026	95.60	95.90	92.05	94.43	94.14	-1.01%	120,304
Feb 20, 2026	96.27	96.56	94.89	95.39	95.09	-0.74%	125,678
Feb 19, 2026	94.10	96.41	93.80	96.10	95.80	1.48%	115,435
Feb 18, 2026	93.61	95.46	93.59	94.70	94.40	1.19%	114,011
Feb 17, 2026	93.58	94.00	92.25	93.59	93.30	0.28%	60,979
Feb 13, 2026	93.96	95.35	92.93	93.33	93.04	-0.60%	77,923
Feb 12, 2026	97.21	98.45	93.22	93.89	93.60	-2.58%	90,902
Feb 11, 2026	100.46	101.07	96.28	96.38	96.08	-3.84%	80,126
Feb 10, 2026	99.25	100.40	98.84	100.23	99.92	1.33%	81,612
Feb 9, 2026	98.23	99.09	96.56	98.91	98.60	0.04%	213,251
Feb 6, 2026	95.50	100.00	95.50	98.87	98.56	3.54%	211,787
Feb 5, 2026	88.92	96.35	88.47	95.49	95.19	2.34%	186,599
Feb 4, 2026	94.47	97.06	92.96	93.31	93.02	-0.54%	149,846
Feb 3, 2026	91.62	95.15	91.54	93.82	93.53	2.07%	316,289
Feb 2, 2026	91.93	92.54	91.58	91.92	91.63	0.43%	122,314
Jan 30, 2026	90.12	91.76	89.48	91.53	91.24	1.47%	129,580
Jan 29, 2026	90.33	91.54	89.75	90.20	89.92	-0.10%	80,595
Jan 28, 2026	89.61	90.89	89.38	90.29	90.01	0.78%	86,132
Jan 27, 2026	89.16	89.68	88.34	89.59	89.31	0.01%	67,233
Jan 26, 2026	90.35	90.70	89.50	89.58	89.30	-0.87%	76,211
Jan 23, 2026	90.80	91.20	89.91	90.37	90.09	-1.30%	59,617
Jan 22, 2026	90.51	91.83	90.51	91.56	91.27	1.10%	89,701
Jan 21, 2026	89.46	90.75	88.61	90.56	90.28	1.41%	112,362
Jan 20, 2026	89.20	89.52	88.71	89.30	89.02	-1.14%	70,372
Jan 16, 2026	92.04	92.33	89.92	90.33	90.05	-2.00%	91,473
Jan 15, 2026	91.56	92.73	90.67	92.17	91.88	0.66%	133,443
Jan 14, 2026	92.08	94.26	90.76	91.57	91.28	-0.46%	72,756
Jan 13, 2026	93.04	94.05	91.84	91.99	91.70	-1.13%	66,401
Jan 12, 2026	92.40	93.55	92.01	93.04	92.75	0.08%	57,578
Jan 9, 2026	94.14	94.21	92.28	92.97	92.68	-1.20%	68,131
Jan 8, 2026	92.26	94.50	92.05	94.10	93.81	1.81%	87,314
Jan 7, 2026	93.96	94.53	92.19	92.43	92.14	-1.70%	54,787