Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
101.11
+2.08 (2.10%)
Aug 13, 2025, 4:00 PM - Market closed
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 99.36 | 101.15 | 98.16 | 101.11 | 101.11 | 2.10% | 69,836 |
| Aug 12, 2025 | 96.88 | 99.21 | 96.80 | 99.03 | 99.03 | 2.48% | 66,206 |
| Aug 11, 2025 | 96.94 | 97.37 | 95.47 | 96.63 | 96.63 | -0.18% | 73,168 |
| Aug 8, 2025 | 97.49 | 97.96 | 96.18 | 96.80 | 96.80 | -0.42% | 80,325 |
| Aug 7, 2025 | 100.06 | 100.06 | 96.79 | 97.21 | 97.21 | -2.40% | 83,214 |
| Aug 6, 2025 | 100.45 | 101.05 | 99.33 | 99.60 | 99.60 | -0.92% | 94,219 |
| Aug 5, 2025 | 101.40 | 101.40 | 99.47 | 100.52 | 100.52 | -0.88% | 118,345 |
| Aug 4, 2025 | 101.69 | 102.80 | 100.89 | 101.41 | 101.41 | -0.09% | 68,634 |
| Aug 1, 2025 | 101.49 | 102.37 | 100.13 | 101.50 | 101.50 | -1.42% | 144,480 |
| Jul 31, 2025 | 102.61 | 103.25 | 102.20 | 102.96 | 102.96 | -0.36% | 129,649 |
| Jul 30, 2025 | 102.81 | 104.74 | 102.71 | 103.33 | 103.33 | 0.43% | 110,236 |
| Jul 29, 2025 | 105.05 | 105.12 | 102.46 | 102.89 | 102.89 | -1.40% | 154,479 |
| Jul 28, 2025 | 104.29 | 105.72 | 103.93 | 104.35 | 104.35 | 0.01% | 127,961 |
| Jul 25, 2025 | 106.04 | 106.04 | 104.20 | 104.34 | 104.34 | -1.02% | 208,328 |
| 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 |