Skip to main content
logo
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
131.61
-1.56 (-1.17%)
At close: Jun 30, 2026, 4:00 PM EDT
132.00
+0.39 (0.30%)
Pre-market: Jul 1, 2026, 8:48 AM EDT

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026133.14134.64131.47131.61131.61-1.17%187,973
Jun 29, 2026135.67135.93131.63133.17133.17-0.52%220,146
Jun 26, 2026131.17134.80130.80133.87133.872.47%416,365
Jun 25, 2026130.27132.56128.45130.64130.640.41%112,181
Jun 24, 2026129.71131.63128.41130.11130.111.02%138,209
Jun 23, 2026129.03131.89127.75128.80128.80-0.51%207,447
Jun 22, 2026130.16134.31129.35129.46129.46-0.92%232,716
Jun 18, 2026128.58131.91128.45130.66130.662.27%502,187
Jun 17, 2026127.82128.98125.50127.76127.76-0.05%187,488
Jun 16, 2026129.00132.91127.34127.82127.82-0.56%182,796
Jun 15, 2026128.15130.26127.08128.54128.54-0.37%223,081
Jun 12, 2026128.94130.85127.23129.02129.021.07%207,164
Jun 11, 2026127.22128.25126.47127.65127.650.34%211,413
Jun 10, 2026125.88127.90124.88127.22127.221.87%229,347
Jun 9, 2026123.02126.05123.02124.89124.891.83%141,316
Jun 8, 2026122.29124.55121.56122.65122.65-0.04%143,713
Jun 5, 2026121.98124.18121.98122.70122.700.59%80,177
Jun 4, 2026121.30122.39120.77121.98121.981.51%245,189
Jun 3, 2026119.08120.36117.92120.16120.160.58%171,581
Jun 2, 2026120.43122.40119.03119.47119.47-1.61%238,575
Jun 1, 2026117.66122.53117.66121.42121.421.22%129,317
May 29, 2026119.98122.52119.98120.26119.96-0.45%136,227
May 28, 2026119.63122.25118.81120.80120.500.42%135,109
May 27, 2026117.87120.34117.87120.29119.992.05%106,902
May 26, 2026116.81117.98116.11117.87117.580.91%106,622
May 22, 2026116.55118.17113.66116.81116.520.46%109,395
May 21, 2026115.22116.46113.42116.27115.980.09%152,749
May 20, 2026118.00118.22113.99116.16115.87-1.70%127,951
May 19, 2026120.40120.80117.94118.17117.88-1.97%88,573
May 18, 2026118.22121.38118.22120.55120.252.20%124,130
May 15, 2026116.86118.56116.69117.96117.670.92%139,983
May 14, 2026116.82118.77116.57116.88116.590.64%146,969
May 13, 2026115.00116.40113.84116.14115.850.42%133,889
May 12, 2026117.50118.47115.30115.66115.37-1.18%120,405
May 11, 2026119.13119.63116.06117.04116.75-1.32%97,153
May 8, 2026117.61119.07116.60118.61118.311.13%89,159
May 7, 2026118.19118.36116.53117.28116.99-0.30%112,805
May 6, 2026120.13120.91117.56117.63117.34-1.38%94,383
May 5, 2026117.41120.05116.36119.27118.971.86%99,034
May 4, 2026116.54118.00116.16117.09116.80-0.45%132,994
May 1, 2026119.24119.32116.83117.62117.33-0.90%96,359
Apr 30, 2026119.34120.58117.55118.69118.39-0.54%187,303
Apr 29, 2026117.67120.63117.67119.34119.041.00%174,342
Apr 28, 2026117.66118.72116.12118.16117.870.47%137,924
Apr 27, 2026115.00117.65115.00117.61117.322.29%160,028
Apr 24, 2026115.53116.94112.20114.98114.69-1.43%278,425
Apr 23, 2026113.31118.00113.12116.65116.362.11%365,294
Apr 22, 2026103.00114.27103.00114.24113.9615.89%537,886
Apr 21, 202698.6999.7497.8398.5898.33-0.55%114,342
Apr 20, 2026100.02100.8698.5599.1398.88-0.92%145,566