Skip to main content
logo
Monarch Casino & Resort logo
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
115.54
+0.85 (0.74%)
Oct 15, 2026, 4:00 PM EDT - Market closed

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026116.79118.00115.00115.54115.540.75%171,683
Oct 14, 2026115.02115.70112.70114.69114.69-1.00%147,998
Oct 13, 2026116.07116.65115.03115.84115.840.65%110,544
Oct 12, 2026113.87115.31113.39115.09115.090.66%118,519
Oct 9, 2026115.21116.05114.07114.34114.34-0.89%120,306
Oct 8, 2026117.99118.14115.03115.37115.37-2.37%157,588
Oct 7, 2026118.22119.21117.45118.17118.17-0.89%249,420
Oct 6, 2026118.58119.65118.58119.23119.230.90%72,889
Oct 5, 2026117.39119.36116.38118.17118.170.53%122,940
Oct 2, 2026117.53118.75116.58117.55117.551.18%188,512
Oct 1, 2026115.81116.28114.72116.18116.181.03%136,183
Sep 30, 2026116.81116.82115.00115.00115.00-0.94%224,746
Sep 29, 2026117.33117.63115.36116.09116.09-1.00%110,347
Sep 28, 2026117.74118.90116.88117.26117.26-0.41%207,134
Sep 25, 2026118.66118.94115.85117.74117.74-0.26%180,160
Sep 24, 2026117.47118.19115.32118.05118.050.41%125,142
Sep 23, 2026117.31117.79116.02117.57117.570.28%198,465
Sep 22, 2026120.04122.65116.95117.24117.24-2.19%198,262
Sep 21, 2026121.28122.14119.51119.86119.86-1.33%143,452
Sep 18, 2026121.92122.03119.90121.47121.47-0.93%681,697
Sep 17, 2026124.01126.30121.96122.61122.61-0.66%229,356
Sep 16, 2026122.39124.71121.61123.43123.431.24%146,258
Sep 15, 2026121.94123.50121.72121.92121.92-0.70%269,127
Sep 14, 2026122.58123.35121.76122.78122.780.73%198,116
Sep 11, 2026120.64122.33120.16121.89121.891.91%141,115
Sep 10, 2026120.74121.97119.18119.61119.61-1.11%156,346
Sep 9, 2026119.99121.59118.60120.95120.951.40%153,026
Sep 8, 2026120.77120.90118.84119.28119.28-1.84%138,057
Sep 4, 2026119.95121.65119.43121.52121.520.77%115,232
Sep 3, 2026119.35121.98118.26120.59120.591.70%143,957
Sep 2, 2026118.49120.01118.19118.57118.570.88%151,410
Sep 1, 2026119.59119.59115.73117.53117.53-2.18%214,204
Aug 31, 2026122.74122.74119.84120.45120.15-1.73%177,782
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