5 DAY PERFORMANCE
-20.38%
1 MONTH PERFORMANCE
-22.93%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+0.53%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $122.39 | $122.10 (-0.24%) | $123.98 | $121.71 | 105.30 K | $2.18 B |
| 08/05/2026 | $126.12 | $121.67 (-3.53%) | $126.12 | $121.45 | 111.50 K | $2.17 B |
| 08/04/2026 | $124.28 | $125.30 (0.82%) | $126.94 | $124.28 | 109.80 K | $2.24 B |
| 08/03/2026 | $123.46 | $125.13 (1.35%) | $125.17 | $123.31 | 140.30 K | $2.23 B |
| 07/31/2026 | $121.44 | $122.75 (1.08%) | $122.92 | $121.11 | 142.32 K | $2.19 B |
| 07/30/2026 | $122.62 | $121.99 (-0.51%) | $123.06 | $120.77 | 140.30 K | $2.18 B |
| 07/29/2026 | $122.30 | $123.02 (0.59%) | $123.70 | $121.13 | 108.03 K | $2.20 B |
| 07/28/2026 | $123.01 | $122.79 (-0.18%) | $124.29 | $122.04 | 92.55 K | $2.19 B |
| 07/27/2026 | $120.65 | $121.69 (0.86%) | $122.49 | $120.65 | 81.00 K | $2.17 B |
| 07/24/2026 | $120.08 | $119.54 (-0.45%) | $120.57 | $119.20 | 81.85 K | $2.13 B |
| 07/23/2026 | $116.66 | $119.17 (2.15%) | $119.72 | $116.00 | 159.20 K | $2.13 B |
| 07/22/2026 | $118.68 | $118.27 (-0.35%) | $120.53 | $115.21 | 176.95 K | $2.11 B |
| 07/21/2026 | $118.84 | $117.45 (-1.17%) | $120.72 | $111.28 | 280.44 K | $2.10 B |
| 07/20/2026 | $125.18 | $124.38 (-0.64%) | $126.24 | $123.39 | 139.81 K | $2.22 B |
| 07/17/2026 | $125.73 | $123.03 (-2.15%) | $126.43 | $123.03 | 131.42 K | $2.20 B |
| 07/16/2026 | $126.21 | $126.25 (0.03%) | $128.35 | $125.26 | 152.80 K | $2.25 B |
| 07/15/2026 | $125.92 | $126.42 (0.4%) | $127.95 | $125.00 | 159.91 K | $2.26 B |
| 07/14/2026 | $123.93 | $125.59 (1.34%) | $126.68 | $123.72 | 220.30 K | $2.24 B |
| 07/13/2026 | $123.75 | $124.19 (0.36%) | $127.75 | $123.01 | 213.00 K | $2.22 B |
| 07/10/2026 | $124.87 | $123.86 (-0.81%) | $126.92 | $123.65 | 101.82 K | $2.21 B |
| 07/09/2026 | $125.66 | $125.56 (-0.08%) | $127.78 | $124.29 | 166.61 K | $2.24 B |
| 07/08/2026 | $126.98 | $126.13 (-0.67%) | $127.86 | $125.51 | 169.10 K | $2.25 B |
| 07/07/2026 | $127.52 | $126.80 (-0.56%) | $128.40 | $125.73 | 127.90 K | $2.26 B |
| 07/06/2026 | $130.32 | $127.14 (-2.44%) | $131.79 | $127.12 | 174.00 K | $2.27 B |
| 07/02/2026 | $130.50 | $129.94 (-0.43%) | $131.66 | $128.10 | 192.20 K | $2.32 B |
| 07/01/2026 | $132.03 | $130.09 (-1.47%) | $133.45 | $129.65 | 154.12 K | $2.32 B |
| 06/30/2026 | $133.14 | $131.61 (-1.15%) | $134.64 | $131.47 | 188.30 K | $2.35 B |
| 06/29/2026 | $135.67 | $133.17 (-1.84%) | $135.93 | $131.63 | 220.15 K | $2.38 B |
| 06/26/2026 | $131.17 | $133.87 (2.06%) | $134.80 | $130.80 | 416.40 K | $2.39 B |
| 06/25/2026 | $130.27 | $130.64 (0.28%) | $132.56 | $128.45 | 112.20 K | $2.33 B |
| 06/24/2026 | $129.71 | $130.11 (0.31%) | $131.63 | $128.41 | 138.21 K | $2.32 B |
| 06/23/2026 | $129.03 | $128.80 (-0.18%) | $131.89 | $127.75 | 207.45 K | $2.30 B |
| 06/22/2026 | $130.16 | $129.46 (-0.54%) | $134.31 | $129.35 | 232.72 K | $2.31 B |
| 06/18/2026 | $128.58 | $130.66 (1.62%) | $131.91 | $128.45 | 502.20 K | $2.33 B |
| 06/17/2026 | $127.82 | $127.76 (-0.05%) | $128.98 | $125.50 | 187.50 K | $2.28 B |
| 06/16/2026 | $129.00 | $127.82 (-0.91%) | $132.91 | $127.34 | 182.80 K | $2.28 B |
| 06/15/2026 | $128.15 | $128.54 (0.3%) | $130.26 | $127.08 | 223.10 K | $2.29 B |
| 06/12/2026 | $128.94 | $129.02 (0.06%) | $130.85 | $127.23 | 207.20 K | $2.30 B |
| 06/11/2026 | $127.22 | $127.65 (0.34%) | $128.25 | $126.47 | 211.41 K | $2.28 B |
| 06/10/2026 | $125.88 | $127.22 (1.06%) | $127.90 | $124.88 | 229.35 K | $2.27 B |
| 06/09/2026 | $123.02 | $124.89 (1.52%) | $126.05 | $123.02 | 141.32 K | $2.23 B |
| 06/08/2026 | $122.29 | $122.65 (0.29%) | $124.55 | $121.56 | 143.71 K | $2.19 B |
| 06/05/2026 | $121.98 | $122.70 (0.59%) | $124.18 | $121.98 | 80.20 K | $2.19 B |
| 06/04/2026 | $121.30 | $121.98 (0.56%) | $122.39 | $120.77 | 245.20 K | $2.18 B |
| 06/03/2026 | $119.08 | $120.16 (0.91%) | $120.36 | $117.92 | 171.60 K | $2.14 B |
| 06/02/2026 | $120.43 | $119.47 (-0.8%) | $122.40 | $119.03 | 238.58 K | $2.13 B |
| 06/01/2026 | $117.66 | $121.42 (3.2%) | $122.53 | $117.66 | 129.32 K | $2.17 B |
| 05/29/2026 | $119.98 | $120.26 (0.23%) | $122.52 | $119.98 | 136.23 K | $2.15 B |
| 05/28/2026 | $119.63 | $120.80 (0.98%) | $122.25 | $118.81 | 135.11 K | $2.16 B |
| 05/27/2026 | $117.87 | $120.29 (2.05%) | $120.34 | $117.87 | 106.90 K | $2.15 B |
| 05/26/2026 | $116.81 | $117.87 (0.91%) | $117.98 | $116.11 | 106.62 K | $2.10 B |
| 05/22/2026 | $116.55 | $116.81 (0.22%) | $118.17 | $113.66 | 109.40 K | $2.08 B |
| 05/21/2026 | $115.22 | $116.27 (0.91%) | $116.46 | $113.42 | 152.75 K | $2.07 B |
| 05/20/2026 | $118.00 | $116.16 (-1.56%) | $118.22 | $113.99 | 128.00 K | $2.07 B |
| 05/19/2026 | $120.40 | $118.17 (-1.85%) | $120.80 | $117.94 | 88.60 K | $2.11 B |
| 05/18/2026 | $118.22 | $120.55 (1.97%) | $121.38 | $118.22 | 124.13 K | $2.15 B |
| 05/15/2026 | $116.86 | $117.96 (0.94%) | $118.56 | $116.69 | 140.00 K | $2.10 B |
| 05/14/2026 | $116.82 | $116.88 (0.05%) | $118.77 | $116.57 | 147.00 K | $2.09 B |
| 05/13/2026 | $115.00 | $116.14 (0.99%) | $116.40 | $113.84 | 133.90 K | $2.07 B |
| 05/12/2026 | $117.50 | $115.66 (-1.57%) | $118.47 | $115.30 | 120.41 K | $2.06 B |
| 05/11/2026 | $119.13 | $117.04 (-1.75%) | $119.63 | $116.06 | 97.20 K | $2.09 B |
| 05/08/2026 | $117.61 | $118.61 (0.85%) | $119.07 | $116.60 | 89.20 K | $2.12 B |
| 05/07/2026 | $118.19 | $117.28 (-0.77%) | $118.36 | $116.53 | 112.81 K | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
