Skip to main content
logo
Monarch Casino & Resort, Inc. (MCRI)
NASDAQ: MCRI · Real-Time Price · USD
121.21
-3.18 (-2.56%)
At close: Aug 10, 2026, 4:00 PM EDT
121.21
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:48 PM EDT

Monarch Casino & Resort Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026123.29123.77120.50121.21121.21-2.56%184,529
Aug 7, 2026121.90124.62121.90124.39124.391.88%89,709
Aug 6, 2026122.39123.98121.71122.10122.100.35%105,276
Aug 5, 2026126.12126.12121.45121.67121.67-2.90%111,480
Aug 4, 2026124.28126.94124.28125.30125.300.14%98,187
Aug 3, 2026123.46125.17123.31125.13125.131.94%140,288
Jul 31, 2026121.44122.92121.11122.75122.750.62%142,319
Jul 30, 2026122.62123.06120.77121.99121.99-0.84%140,290
Jul 29, 2026122.30123.70121.13123.02123.020.19%107,414
Jul 28, 2026123.01124.29122.04122.79122.790.90%92,541
Jul 27, 2026120.65122.49120.65121.69121.691.80%80,955
Jul 24, 2026120.08120.57119.20119.54119.540.31%81,844
Jul 23, 2026116.66119.72116.00119.17119.170.76%159,156
Jul 22, 2026118.68120.53115.21118.27118.270.70%176,947
Jul 21, 2026118.84120.72111.28117.45117.45-5.57%280,437
Jul 20, 2026125.18126.24123.39124.38124.381.10%139,814
Jul 17, 2026125.73126.43123.03123.03123.03-2.55%131,416
Jul 16, 2026126.21128.35125.26126.25126.25-0.13%152,750
Jul 15, 2026125.92127.95125.00126.42126.420.66%159,905
Jul 14, 2026123.93126.68123.72125.59125.591.13%220,274
Jul 13, 2026123.75127.75123.01124.19124.190.27%212,988
Jul 10, 2026124.87126.92123.65123.86123.86-1.35%101,816
Jul 9, 2026125.66127.78124.29125.56125.56-0.45%166,613
Jul 8, 2026126.98127.86125.51126.13126.13-0.53%169,054
Jul 7, 2026127.52128.40125.73126.80126.80-0.27%127,865
Jul 6, 2026130.32131.79127.12127.14127.14-2.15%173,970
Jul 2, 2026130.50131.66128.10129.94129.94-0.12%192,155
Jul 1, 2026132.03133.45129.65130.09130.09-1.15%154,122
Jun 30, 2026133.14134.64131.47131.61131.61-1.17%188,287
Jun 29, 2026135.67135.93131.63133.17133.17-0.52%220,146
Jun 26, 2026131.17134.80130.80133.87133.872.47%416,365
Jun 25, 2026130.27132.56128.45130.64130.640.41%112,181
Jun 24, 2026129.71131.63128.41130.11130.111.02%138,209
Jun 23, 2026129.03131.89127.75128.80128.80-0.51%207,447
Jun 22, 2026130.16134.31129.35129.46129.46-0.92%232,716
Jun 18, 2026128.58131.91128.45130.66130.662.27%502,187
Jun 17, 2026127.82128.98125.50127.76127.76-0.05%187,488
Jun 16, 2026129.00132.91127.34127.82127.82-0.56%182,796
Jun 15, 2026128.15130.26127.08128.54128.54-0.37%223,081
Jun 12, 2026128.94130.85127.23129.02129.021.07%207,164
Jun 11, 2026127.22128.25126.47127.65127.650.34%211,413
Jun 10, 2026125.88127.90124.88127.22127.221.87%229,347
Jun 9, 2026123.02126.05123.02124.89124.891.83%141,316
Jun 8, 2026122.29124.55121.56122.65122.65-0.04%143,713
Jun 5, 2026121.98124.18121.98122.70122.700.59%80,177
Jun 4, 2026121.30122.39120.77121.98121.981.51%245,189
Jun 3, 2026119.08120.36117.92120.16120.160.58%171,581
Jun 2, 2026120.43122.40119.03119.47119.47-1.61%238,575
Jun 1, 2026117.66122.53117.66121.42121.421.22%129,317
May 29, 2026119.98122.52119.98120.26119.96-0.45%136,227