Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	118.84	120.72	111.28	118.07	-	-5.07%	217,909
Jul 20, 2026	125.18	126.24	123.39	124.38	124.38	1.10%	137,411
Jul 17, 2026	125.73	126.43	123.03	123.03	123.03	-2.55%	131,415
Jul 16, 2026	126.21	128.35	125.26	126.25	126.25	-0.13%	152,750
Jul 15, 2026	125.92	127.95	125.00	126.42	126.42	0.66%	156,160
Jul 14, 2026	123.93	126.68	123.72	125.59	125.59	1.13%	219,466
Jul 13, 2026	123.75	127.75	123.01	124.19	124.19	0.27%	212,986
Jul 10, 2026	124.87	126.92	123.65	123.86	123.86	-1.35%	101,815
Jul 9, 2026	125.66	127.78	124.29	125.56	125.56	-0.45%	165,604
Jul 8, 2026	126.98	127.86	125.51	126.13	126.13	-0.53%	157,646
Jul 7, 2026	127.52	128.40	125.73	126.80	126.80	-0.27%	127,865
Jul 6, 2026	130.32	131.79	127.12	127.14	127.14	-2.15%	168,523
Jul 2, 2026	130.50	131.66	128.10	129.94	129.94	-0.12%	192,155
Jul 1, 2026	132.03	133.45	129.65	130.09	130.09	-1.15%	154,122
Jun 30, 2026	133.14	134.64	131.47	131.61	131.61	-1.17%	188,287
Jun 29, 2026	135.67	135.93	131.63	133.17	133.17	-0.52%	220,146
Jun 26, 2026	131.17	134.80	130.80	133.87	133.87	2.47%	416,365
Jun 25, 2026	130.27	132.56	128.45	130.64	130.64	0.41%	112,181
Jun 24, 2026	129.71	131.63	128.41	130.11	130.11	1.02%	138,209
Jun 23, 2026	129.03	131.89	127.75	128.80	128.80	-0.51%	207,447
Jun 22, 2026	130.16	134.31	129.35	129.46	129.46	-0.92%	232,716
Jun 18, 2026	128.58	131.91	128.45	130.66	130.66	2.27%	502,187
Jun 17, 2026	127.82	128.98	125.50	127.76	127.76	-0.05%	187,488
Jun 16, 2026	129.00	132.91	127.34	127.82	127.82	-0.56%	182,796
Jun 15, 2026	128.15	130.26	127.08	128.54	128.54	-0.37%	223,081
Jun 12, 2026	128.94	130.85	127.23	129.02	129.02	1.07%	207,164
Jun 11, 2026	127.22	128.25	126.47	127.65	127.65	0.34%	211,413
Jun 10, 2026	125.88	127.90	124.88	127.22	127.22	1.87%	229,347
Jun 9, 2026	123.02	126.05	123.02	124.89	124.89	1.83%	141,316
Jun 8, 2026	122.29	124.55	121.56	122.65	122.65	-0.04%	143,713
Jun 5, 2026	121.98	124.18	121.98	122.70	122.70	0.59%	80,177
Jun 4, 2026	121.30	122.39	120.77	121.98	121.98	1.51%	245,189
Jun 3, 2026	119.08	120.36	117.92	120.16	120.16	0.58%	171,581
Jun 2, 2026	120.43	122.40	119.03	119.47	119.47	-1.61%	238,575
Jun 1, 2026	117.66	122.53	117.66	121.42	121.42	1.22%	129,317
May 29, 2026	119.98	122.52	119.98	120.26	119.96	-0.45%	136,227
May 28, 2026	119.63	122.25	118.81	120.80	120.50	0.42%	135,109
May 27, 2026	117.87	120.34	117.87	120.29	119.99	2.05%	106,902
May 26, 2026	116.81	117.98	116.11	117.87	117.58	0.91%	106,622
May 22, 2026	116.55	118.17	113.66	116.81	116.52	0.46%	109,395
May 21, 2026	115.22	116.46	113.42	116.27	115.98	0.09%	152,749
May 20, 2026	118.00	118.22	113.99	116.16	115.87	-1.70%	127,951
May 19, 2026	120.40	120.80	117.94	118.17	117.88	-1.97%	88,573
May 18, 2026	118.22	121.38	118.22	120.55	120.25	2.20%	124,130
May 15, 2026	116.86	118.56	116.69	117.96	117.67	0.92%	139,983
May 14, 2026	116.82	118.77	116.57	116.88	116.59	0.64%	146,969
May 13, 2026	115.00	116.40	113.84	116.14	115.85	0.42%	133,889
May 12, 2026	117.50	118.47	115.30	115.66	115.37	-1.18%	120,405
May 11, 2026	119.13	119.63	116.06	117.04	116.75	-1.32%	97,153
May 8, 2026	117.61	119.07	116.60	118.61	118.31	1.13%	89,159