Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	118.00	118.00	115.18	116.81	-	-1.16%	6,364
May 19, 2026	120.40	120.80	117.94	118.17	118.17	-1.97%	87,433
May 18, 2026	118.22	121.38	118.22	120.55	120.55	2.20%	123,820
May 15, 2026	116.86	118.56	116.69	117.96	117.96	0.92%	139,983
May 14, 2026	116.82	118.77	116.57	116.88	116.88	0.64%	146,969
May 13, 2026	115.00	116.40	113.84	116.14	116.14	0.42%	133,889
May 12, 2026	117.50	118.47	115.30	115.66	115.66	-1.18%	120,405
May 11, 2026	119.13	119.63	116.06	117.04	117.04	-1.32%	97,153
May 8, 2026	117.61	119.07	116.60	118.61	118.61	1.13%	89,159
May 7, 2026	118.19	118.36	116.53	117.28	117.28	-0.30%	112,805
May 6, 2026	120.13	120.91	117.56	117.63	117.63	-1.38%	94,383
May 5, 2026	117.41	120.05	116.36	119.27	119.27	1.86%	99,034
May 4, 2026	116.54	118.00	116.16	117.09	117.09	-0.45%	132,994
May 1, 2026	119.24	119.32	116.83	117.62	117.62	-0.90%	96,359
Apr 30, 2026	119.34	120.58	117.55	118.69	118.69	-0.54%	187,303
Apr 29, 2026	117.67	120.63	117.67	119.34	119.34	1.00%	174,342
Apr 28, 2026	117.66	118.72	116.12	118.16	118.16	0.47%	137,924
Apr 27, 2026	115.00	117.65	115.00	117.61	117.61	2.29%	160,028
Apr 24, 2026	115.53	116.94	112.20	114.98	114.98	-1.43%	278,425
Apr 23, 2026	113.31	118.00	113.12	116.65	116.65	2.11%	365,294
Apr 22, 2026	103.00	114.27	103.00	114.24	114.24	15.89%	537,886
Apr 21, 2026	98.69	99.74	97.83	98.58	98.58	-0.55%	114,342
Apr 20, 2026	100.02	100.86	98.55	99.13	99.13	-0.92%	145,566
Apr 17, 2026	98.63	100.33	97.64	100.05	100.05	2.14%	152,914
Apr 16, 2026	97.59	98.73	96.82	97.95	97.95	-0.01%	112,343
Apr 15, 2026	98.79	99.37	97.71	97.96	97.96	-1.06%	82,723
Apr 14, 2026	98.11	99.50	97.97	99.01	99.01	1.07%	90,698
Apr 13, 2026	98.21	98.52	97.11	97.96	97.96	-0.38%	94,224
Apr 10, 2026	98.87	99.00	97.29	98.33	98.33	-0.62%	93,189
Apr 9, 2026	97.80	99.19	96.82	98.94	98.94	0.48%	97,522
Apr 8, 2026	100.29	102.86	98.35	98.47	98.47	-0.44%	182,614
Apr 7, 2026	98.16	99.70	97.94	98.91	98.91	0.76%	115,367
Apr 6, 2026	96.53	98.58	94.86	98.16	98.16	1.53%	100,568
Apr 2, 2026	95.61	96.71	91.55	96.68	96.68	0.26%	210,660
Apr 1, 2026	95.79	97.50	95.38	96.43	96.43	0.87%	80,362
Mar 31, 2026	94.81	96.63	93.94	95.60	95.60	1.45%	137,584
Mar 30, 2026	94.47	95.07	89.22	94.23	94.23	0.27%	102,306
Mar 27, 2026	96.37	96.37	93.49	93.98	93.98	-3.33%	80,195
Mar 26, 2026	99.18	100.37	96.97	97.22	97.22	-2.26%	89,880
Mar 25, 2026	99.47	99.96	98.80	99.47	99.47	0.60%	77,378
Mar 24, 2026	97.61	99.03	97.61	98.88	98.88	0.63%	114,909
Mar 23, 2026	98.05	99.28	97.61	98.26	98.26	1.82%	97,496
Mar 20, 2026	97.88	98.88	94.94	96.50	96.50	-1.13%	393,001
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%	124,128
Mar 17, 2026	98.60	99.77	97.10	97.18	97.18	-1.27%	94,258
Mar 16, 2026	100.76	100.76	97.38	98.43	98.43	-1.97%	155,013
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%	218,929
Mar 11, 2026	97.65	99.27	96.26	98.91	98.91	1.03%	107,445