Skip to main content
logo
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
119.52
+1.99 (1.69%)
Sep 2, 2026, 4:00 PM EDT - Market closed

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026118.46120.00118.46119.52-1.69%116,854
Sep 1, 2026119.59119.59115.73117.53117.53-2.18%204,162
Aug 31, 2026122.74122.74119.84120.45120.15-1.73%177,781
Aug 28, 2026124.31124.50122.48122.57122.26-0.85%174,158
Aug 27, 2026123.42124.16121.96123.62123.31-0.48%214,751
Aug 26, 2026123.24124.59122.40124.22123.910.41%133,262
Aug 25, 2026125.05125.05123.13123.71123.40-0.46%132,950
Aug 24, 2026125.98127.08124.12124.28123.97-1.44%119,787
Aug 21, 2026126.38126.53124.06126.09125.780.35%142,946
Aug 20, 2026123.88125.98123.68125.65125.340.67%137,519
Aug 19, 2026123.60124.96123.46124.81124.501.25%87,916
Aug 18, 2026124.23125.50123.00123.27122.96-0.31%118,780
Aug 17, 2026123.68124.41122.55123.65123.34-0.35%112,035
Aug 14, 2026122.78125.07122.78124.08123.771.05%70,832
Aug 13, 2026124.00125.91120.93122.79122.48-0.86%114,455
Aug 12, 2026122.39125.12122.39123.86123.551.29%119,952
Aug 11, 2026121.70124.71121.70122.28121.970.88%143,399
Aug 10, 2026123.29123.77120.50121.21120.91-2.56%191,318
Aug 7, 2026121.90124.62121.90124.39124.081.88%89,710
Aug 6, 2026122.39123.98121.71122.10121.800.35%105,277
Aug 5, 2026126.12126.12121.45121.67121.37-2.90%111,480
Aug 4, 2026124.28126.94124.28125.30124.990.14%109,778
Aug 3, 2026123.46125.17123.31125.13124.821.94%140,288
Jul 31, 2026121.44122.92121.11122.75122.440.62%142,319
Jul 30, 2026122.62123.06120.77121.99121.69-0.84%140,292
Jul 29, 2026122.30123.70121.13123.02122.710.19%107,420
Jul 28, 2026123.01124.29122.04122.79122.480.90%92,551
Jul 27, 2026120.65122.49120.65121.69121.391.80%80,957
Jul 24, 2026120.08120.57119.20119.54119.240.31%81,849
Jul 23, 2026116.66119.72116.00119.17118.870.76%159,158
Jul 22, 2026118.68120.53115.21118.27117.970.70%176,947
Jul 21, 2026118.84120.72111.28117.45117.16-5.57%280,437
Jul 20, 2026125.18126.24123.39124.38124.071.10%139,814
Jul 17, 2026125.73126.43123.03123.03122.72-2.55%131,416
Jul 16, 2026126.21128.35125.26126.25125.93-0.13%152,750
Jul 15, 2026125.92127.95125.00126.42126.100.66%159,905
Jul 14, 2026123.93126.68123.72125.59125.281.13%220,274
Jul 13, 2026123.75127.75123.01124.19123.880.27%212,988
Jul 10, 2026124.87126.92123.65123.86123.55-1.35%101,816
Jul 9, 2026125.66127.78124.29125.56125.25-0.45%166,613
Jul 8, 2026126.98127.86125.51126.13125.82-0.53%169,054
Jul 7, 2026127.52128.40125.73126.80126.48-0.27%127,865
Jul 6, 2026130.32131.79127.12127.14126.82-2.15%173,970
Jul 2, 2026130.50131.66128.10129.94129.62-0.12%192,155
Jul 1, 2026132.03133.45129.65130.09129.77-1.15%154,122
Jun 30, 2026133.14134.64131.47131.61131.28-1.17%188,287
Jun 29, 2026135.67135.93131.63133.17132.84-0.52%220,146
Jun 26, 2026131.17134.80130.80133.87133.542.47%416,365
Jun 25, 2026130.27132.56128.45130.64130.310.41%112,181
Jun 24, 2026129.71131.63128.41130.11129.791.02%138,209