5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+10.48%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $85.63 | $84.64 (-1.16%) | $85.73 | $84.37 | 103,285 | $1.55 B |
| 03/11/2025 | $85.90 | $84.93 (-1.13%) | $86.19 | $84.47 | 112,900 | $1.56 B |
| 03/10/2025 | $86.22 | $85.94 (-0.32%) | $86.48 | $84.17 | 111,200 | $1.58 B |
| 03/07/2025 | $87.37 | $86.76 (-0.7%) | $87.44 | $85.91 | 145,424 | $1.60 B |
| 03/06/2025 | $87.97 | $87.75 (-0.25%) | $88.98 | $86.86 | 90,900 | $1.61 B |
| 03/05/2025 | $89.25 | $88.79 (-0.52%) | $90.21 | $88.44 | 130,744 | $1.63 B |
| 03/04/2025 | $90.93 | $89.38 (-1.7%) | $90.95 | $89.06 | 181,400 | $1.64 B |
| 03/03/2025 | $91.66 | $91.28 (-0.41%) | $93.08 | $90.50 | 107,926 | $1.68 B |
| 02/28/2025 | $90.12 | $91.58 (1.62%) | $91.63 | $90.12 | 91,100 | $1.69 B |
| 02/27/2025 | $91.48 | $90.49 (-1.08%) | $91.48 | $90.32 | 116,526 | $1.67 B |
| 02/26/2025 | $91.18 | $91.61 (0.47%) | $92.04 | $90.59 | 178,800 | $1.69 B |
| 02/25/2025 | $90.76 | $90.61 (-0.17%) | $91.21 | $90.08 | 100,800 | $1.67 B |
| 02/24/2025 | $90.17 | $90.22 (0.06%) | $90.84 | $89.73 | 109,242 | $1.66 B |
| 02/21/2025 | $93.25 | $89.40 (-4.13%) | $93.25 | $89.16 | 194,827 | $1.65 B |
| 02/20/2025 | $90.94 | $92.59 (1.81%) | $92.87 | $90.51 | 228,400 | $1.70 B |
| 02/19/2025 | $91.30 | $91.38 (0.09%) | $91.99 | $90.43 | 124,600 | $1.68 B |
| 02/18/2025 | $94.43 | $92.09 (-2.48%) | $94.68 | $92.00 | 133,125 | $1.69 B |
| 02/14/2025 | $94.36 | $94.47 (0.12%) | $95.25 | $93.02 | 146,000 | $1.74 B |
| 02/13/2025 | $92.60 | $94.16 (1.68%) | $96.11 | $92.48 | 164,615 | $1.73 B |
| 02/12/2025 | $89.06 | $92.57 (3.94%) | $93.38 | $88.10 | 230,500 | $1.70 B |
| 02/11/2025 | $84.95 | $85.81 (1.01%) | $86.00 | $84.95 | 54,100 | $1.58 B |
| 02/10/2025 | $85.91 | $85.41 (-0.58%) | $86.53 | $84.91 | 144,410 | $1.57 B |
| 02/07/2025 | $86.89 | $85.91 (-1.13%) | $87.63 | $85.00 | 98,000 | $1.58 B |
| 02/06/2025 | $85.66 | $86.78 (1.31%) | $87.38 | $84.94 | 79,913 | $1.60 B |
| 02/05/2025 | $86.05 | $86.44 (0.45%) | $86.57 | $85.13 | 47,900 | $1.59 B |
| 02/04/2025 | $85.58 | $85.90 (0.37%) | $86.32 | $84.50 | 67,220 | $1.58 B |
| 02/03/2025 | $82.05 | $84.83 (3.39%) | $85.46 | $82.05 | 64,702 | $1.56 B |
| 01/31/2025 | $85.58 | $85.34 (-0.28%) | $86.04 | $84.90 | 65,000 | $1.57 B |
| 01/30/2025 | $86.89 | $85.88 (-1.16%) | $87.11 | $85.23 | 58,800 | $1.58 B |
| 01/29/2025 | $85.10 | $86.13 (1.21%) | $86.47 | $85.01 | 59,422 | $1.59 B |
| 01/28/2025 | $84.62 | $85.55 (1.1%) | $86.14 | $84.62 | 70,300 | $1.57 B |
| 01/27/2025 | $83.40 | $84.94 (1.85%) | $85.72 | $83.02 | 101,700 | $1.56 B |
| 01/24/2025 | $83.58 | $84.03 (0.54%) | $84.53 | $83.58 | 65,100 | $1.55 B |
| 01/23/2025 | $83.39 | $83.87 (0.58%) | $84.18 | $83.39 | 78,510 | $1.54 B |
| 01/22/2025 | $83.60 | $83.87 (0.32%) | $84.24 | $83.31 | 69,132 | $1.54 B |
| 01/21/2025 | $84.15 | $83.77 (-0.45%) | $84.95 | $83.33 | 89,300 | $1.54 B |
| 01/17/2025 | $84.42 | $84.05 (-0.44%) | $84.91 | $83.73 | 117,700 | $1.55 B |
| 01/16/2025 | $83.36 | $83.77 (0.49%) | $84.03 | $82.79 | 73,200 | $1.54 B |
| 01/15/2025 | $83.47 | $83.40 (-0.08%) | $83.74 | $82.61 | 81,103 | $1.53 B |
| 01/14/2025 | $82.27 | $82.57 (0.36%) | $83.29 | $81.77 | 142,331 | $1.52 B |
| 01/13/2025 | $77.33 | $78.92 (2.06%) | $79.61 | $77.33 | 110,334 | $1.45 B |
| 01/10/2025 | $78.38 | $78.20 (-0.23%) | $78.92 | $77.17 | 92,400 | $1.44 B |
| 01/08/2025 | $77.82 | $79.10 (1.64%) | $79.22 | $77.82 | 128,905 | $1.46 B |
| 01/07/2025 | $78.23 | $78.23 (0%) | $78.80 | $77.74 | 213,000 | $1.44 B |
| 01/06/2025 | $78.19 | $78.52 (0.42%) | $79.50 | $78.18 | 81,440 | $1.45 B |
| 01/03/2025 | $78.04 | $78.24 (0.26%) | $78.52 | $76.99 | 78,049 | $1.44 B |
| 01/02/2025 | $79.22 | $77.74 (-1.87%) | $79.22 | $77.55 | 59,241 | $1.43 B |
| 12/31/2024 | $78.46 | $78.90 (0.56%) | $79.30 | $78.05 | 71,800 | $1.45 B |
| 12/30/2024 | $77.80 | $78.36 (0.72%) | $78.36 | $76.73 | 73,900 | $1.44 B |
| 12/27/2024 | $78.15 | $78.09 (-0.08%) | $78.69 | $77.05 | 55,500 | $1.44 B |
| 12/26/2024 | $77.97 | $78.63 (0.85%) | $78.93 | $77.77 | 44,133 | $1.45 B |
| 12/24/2024 | $77.80 | $78.15 (0.45%) | $78.39 | $77.07 | 34,800 | $1.44 B |
| 12/23/2024 | $78.17 | $77.72 (-0.58%) | $78.41 | $77.24 | 102,000 | $1.43 B |
| 12/20/2024 | $78.44 | $78.28 (-0.2%) | $79.67 | $77.98 | 335,030 | $1.44 B |
| 12/19/2024 | $79.81 | $79.11 (-0.88%) | $80.61 | $79.03 | 100,110 | $1.46 B |
| 12/18/2024 | $82.85 | $79.18 (-4.43%) | $82.85 | $78.92 | 89,423 | $1.46 B |
| 12/17/2024 | $83.05 | $82.16 (-1.07%) | $83.42 | $82.00 | 119,012 | $1.51 B |
| 12/16/2024 | $85.18 | $83.05 (-2.5%) | $86.80 | $82.78 | 204,131 | $1.53 B |
| 12/13/2024 | $87.26 | $87.24 (-0.02%) | $87.31 | $85.86 | 124,010 | $1.61 B |
| 12/12/2024 | $87.15 | $87.56 (0.47%) | $88.40 | $86.43 | 143,848 | $1.61 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.
