Monarch Casino & Resort Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	133.14	134.64	131.47	131.61	131.61	-1.17%	187,973
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
May 7, 2026	118.19	118.36	116.53	117.28	116.99	-0.30%	112,805
May 6, 2026	120.13	120.91	117.56	117.63	117.34	-1.38%	94,383
May 5, 2026	117.41	120.05	116.36	119.27	118.97	1.86%	99,034
May 4, 2026	116.54	118.00	116.16	117.09	116.80	-0.45%	132,994
May 1, 2026	119.24	119.32	116.83	117.62	117.33	-0.90%	96,359
Apr 30, 2026	119.34	120.58	117.55	118.69	118.39	-0.54%	187,303
Apr 29, 2026	117.67	120.63	117.67	119.34	119.04	1.00%	174,342
Apr 28, 2026	117.66	118.72	116.12	118.16	117.87	0.47%	137,924
Apr 27, 2026	115.00	117.65	115.00	117.61	117.32	2.29%	160,028
Apr 24, 2026	115.53	116.94	112.20	114.98	114.69	-1.43%	278,425
Apr 23, 2026	113.31	118.00	113.12	116.65	116.36	2.11%	365,294
Apr 22, 2026	103.00	114.27	103.00	114.24	113.96	15.89%	537,886
Apr 21, 2026	98.69	99.74	97.83	98.58	98.33	-0.55%	114,342
Apr 20, 2026	100.02	100.86	98.55	99.13	98.88	-0.92%	145,566