Skip to main content
logo
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
109.34
-3.79 (-3.35%)
Nov 5, 2026, 4:00 PM EST - Market closed

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026113.82114.24108.73109.34109.34-3.35%135,657
Nov 4, 2026115.10116.15112.58113.13113.13-0.66%117,842
Nov 3, 2026115.03115.93113.37113.88113.88-0.75%249,621
Nov 2, 2026112.02116.43111.88114.74114.743.80%209,803
Oct 30, 2026112.20112.20109.51110.54110.54-1.09%236,399
Oct 29, 2026113.94114.54111.34111.76111.76-0.45%137,364
Oct 28, 2026107.31115.01107.31112.26112.26-2.62%425,834
Oct 27, 2026116.68116.68115.05115.28115.28-0.75%146,326
Oct 26, 2026113.46116.71113.46116.15116.153.08%151,548
Oct 23, 2026112.55113.68111.80112.68112.68-0.72%148,809
Oct 22, 2026112.84114.40112.84113.50113.500.30%120,122
Oct 21, 2026114.15114.15112.93113.16113.16-0.95%120,438
Oct 20, 2026114.21115.51113.96114.25114.250.58%113,076
Oct 19, 2026114.22114.22112.33113.59113.59-149,635
Oct 16, 2026115.69116.00113.15113.59113.59-1.69%170,673
Oct 15, 2026115.66118.00115.00115.54115.540.75%171,683
Oct 14, 2026115.02115.70112.70114.69114.69-1.00%169,353
Oct 13, 2026116.07116.65115.03115.84115.840.65%110,545
Oct 12, 2026113.87115.31113.39115.09115.090.66%118,520
Oct 9, 2026115.21116.05114.07114.34114.34-0.89%120,445
Oct 8, 2026117.99118.14115.03115.37115.37-2.37%157,596
Oct 7, 2026118.22119.21117.45118.17118.17-0.89%249,424
Oct 6, 2026118.58119.65118.58119.23119.230.90%74,136
Oct 5, 2026117.39119.36116.38118.17118.170.53%148,345
Oct 2, 2026117.53118.75116.58117.55117.551.18%210,321
Oct 1, 2026115.81116.28114.72116.18116.181.03%208,183
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