Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
99.66
-0.99 (-0.98%)
At close: Dec 19, 2025, 4:00 PM EST
99.62
-0.04 (-0.04%)
After-hours: Dec 19, 2025, 5:36 PM EST
Monarch Casino & Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 100.18 | 101.03 | 99.28 | 99.62 | 99.62 | -1.02% | 180,779 |
| Dec 18, 2025 | 100.03 | 101.06 | 99.01 | 100.65 | 100.65 | 1.19% | 100,999 |
| Dec 17, 2025 | 98.90 | 99.98 | 98.90 | 99.47 | 99.47 | 0.37% | 51,913 |
| Dec 16, 2025 | 100.61 | 100.89 | 98.96 | 99.10 | 99.10 | -1.03% | 84,604 |
| Dec 15, 2025 | 98.85 | 100.50 | 98.38 | 100.13 | 100.13 | 1.37% | 117,038 |
| Dec 12, 2025 | 98.10 | 99.17 | 97.99 | 98.78 | 98.78 | 0.40% | 127,521 |
| Dec 11, 2025 | 97.30 | 98.43 | 97.30 | 98.39 | 98.39 | 1.19% | 85,168 |
| Dec 10, 2025 | 96.11 | 98.02 | 95.84 | 97.23 | 97.23 | 1.33% | 120,886 |
| Dec 9, 2025 | 95.95 | 96.99 | 95.66 | 95.95 | 95.95 | -0.10% | 40,665 |
| Dec 8, 2025 | 96.64 | 96.91 | 95.81 | 96.05 | 96.05 | 0.04% | 108,990 |
| Dec 5, 2025 | 96.54 | 96.97 | 95.88 | 96.01 | 96.01 | -0.17% | 55,153 |
| Dec 4, 2025 | 95.63 | 96.42 | 95.63 | 96.17 | 96.17 | 0.18% | 63,448 |
| Dec 3, 2025 | 96.32 | 97.01 | 95.91 | 96.00 | 96.00 | -0.26% | 59,690 |
| Dec 2, 2025 | 96.35 | 97.37 | 95.54 | 96.25 | 96.25 | -0.03% | 153,735 |
| Dec 1, 2025 | 95.82 | 97.26 | 95.82 | 96.28 | 96.28 | -0.31% | 98,397 |
| Nov 28, 2025 | 96.72 | 97.25 | 96.00 | 96.58 | 96.28 | -0.39% | 51,560 |
| Nov 26, 2025 | 96.95 | 99.39 | 96.75 | 96.96 | 96.66 | -0.47% | 112,884 |
| Nov 25, 2025 | 96.68 | 98.98 | 96.21 | 97.42 | 97.12 | 1.48% | 130,282 |
| Nov 24, 2025 | 96.42 | 97.29 | 95.80 | 96.00 | 95.70 | -0.63% | 80,167 |
| Nov 21, 2025 | 95.39 | 97.51 | 95.39 | 96.61 | 96.31 | 1.46% | 88,757 |
| Nov 20, 2025 | 95.59 | 95.95 | 94.50 | 95.22 | 94.92 | 0.57% | 124,197 |
| Nov 19, 2025 | 94.57 | 95.47 | 94.14 | 94.68 | 94.39 | -0.28% | 68,311 |
| Nov 18, 2025 | 94.60 | 96.39 | 94.58 | 94.95 | 94.66 | 0.49% | 62,067 |
| Nov 17, 2025 | 95.17 | 96.18 | 94.25 | 94.49 | 94.20 | -1.15% | 98,692 |
| Nov 14, 2025 | 95.64 | 96.82 | 95.35 | 95.59 | 95.29 | -0.75% | 83,140 |
| Nov 13, 2025 | 95.13 | 96.51 | 95.13 | 96.31 | 96.01 | 0.46% | 76,014 |
| Nov 12, 2025 | 96.19 | 97.25 | 94.39 | 95.87 | 95.57 | 0.18% | 78,554 |
| Nov 11, 2025 | 94.50 | 96.21 | 94.06 | 95.70 | 95.40 | 1.17% | 92,013 |
| Nov 10, 2025 | 93.47 | 95.38 | 93.05 | 94.59 | 94.30 | 2.09% | 58,830 |
| Nov 7, 2025 | 92.33 | 93.37 | 90.76 | 92.65 | 92.36 | 0.50% | 59,657 |
| Nov 6, 2025 | 92.42 | 92.53 | 91.11 | 92.19 | 91.90 | 1.01% | 66,535 |
| Nov 5, 2025 | 90.42 | 91.35 | 89.38 | 91.27 | 90.99 | 1.58% | 100,215 |
| Nov 4, 2025 | 90.17 | 90.32 | 89.21 | 89.85 | 89.57 | -0.35% | 65,488 |
| Nov 3, 2025 | 88.48 | 90.60 | 88.48 | 90.17 | 89.89 | 0.11% | 146,137 |
| Oct 31, 2025 | 89.70 | 92.24 | 88.47 | 90.07 | 89.79 | 0.41% | 339,472 |
| Oct 30, 2025 | 89.13 | 90.26 | 88.13 | 89.70 | 89.42 | 0.73% | 92,960 |
| Oct 29, 2025 | 92.00 | 93.07 | 88.40 | 89.05 | 88.77 | -3.36% | 76,714 |
| Oct 28, 2025 | 92.79 | 93.56 | 91.67 | 92.15 | 91.86 | -1.09% | 90,089 |
| Oct 27, 2025 | 91.76 | 93.83 | 91.17 | 93.17 | 92.88 | 1.65% | 76,752 |
| Oct 24, 2025 | 93.40 | 93.40 | 91.06 | 91.66 | 91.38 | -1.43% | 67,482 |
| Oct 23, 2025 | 93.75 | 94.73 | 92.21 | 92.99 | 92.70 | -0.24% | 75,908 |
| Oct 22, 2025 | 94.80 | 94.80 | 90.17 | 93.21 | 92.92 | -4.12% | 122,769 |
| Oct 21, 2025 | 96.47 | 97.96 | 95.26 | 97.22 | 96.91 | 0.72% | 137,596 |
| Oct 20, 2025 | 94.88 | 97.42 | 94.78 | 96.52 | 96.22 | 2.05% | 164,625 |
| Oct 17, 2025 | 94.79 | 96.21 | 94.32 | 94.59 | 94.29 | -0.13% | 105,606 |
| Oct 16, 2025 | 95.38 | 95.95 | 94.07 | 94.71 | 94.42 | -0.55% | 67,619 |
| Oct 15, 2025 | 96.51 | 97.18 | 95.00 | 95.23 | 94.93 | -1.12% | 83,648 |
| Oct 14, 2025 | 95.04 | 97.28 | 94.85 | 96.31 | 96.01 | 0.94% | 57,986 |
| Oct 13, 2025 | 97.09 | 98.25 | 95.41 | 95.41 | 95.11 | -1.39% | 59,734 |
| Oct 10, 2025 | 97.98 | 97.98 | 95.29 | 96.75 | 96.45 | -1.26% | 83,601 |