5 DAY PERFORMANCE
-25.20%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
-0.54%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+13.49%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $130.16 | $129.46 (-0.54%) | $134.31 | $129.35 | 221.59 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 |
| 05/06/2026 | $120.13 | $117.63 (-2.08%) | $120.91 | $117.56 | 94.40 K | $2.10 B |
| 05/05/2026 | $117.41 | $119.27 (1.58%) | $120.05 | $116.36 | 99.03 K | $2.13 B |
| 05/04/2026 | $116.54 | $117.09 (0.47%) | $118.00 | $116.16 | 133.00 K | $2.09 B |
| 05/01/2026 | $119.24 | $117.62 (-1.36%) | $119.32 | $116.83 | 96.40 K | $2.10 B |
| 04/30/2026 | $119.34 | $118.69 (-0.54%) | $120.58 | $117.55 | 187.30 K | $2.12 B |
| 04/29/2026 | $117.67 | $119.34 (1.42%) | $120.63 | $117.67 | 174.34 K | $2.13 B |
| 04/28/2026 | $117.66 | $118.16 (0.42%) | $118.72 | $116.12 | 137.92 K | $2.11 B |
| 04/27/2026 | $115.00 | $117.61 (2.27%) | $117.65 | $115.00 | 160.03 K | $2.10 B |
| 04/24/2026 | $115.53 | $114.98 (-0.48%) | $116.94 | $112.20 | 278.43 K | $2.05 B |
| 04/23/2026 | $113.31 | $116.65 (2.95%) | $118.00 | $113.12 | 365.29 K | $2.08 B |
| 04/22/2026 | $103.00 | $114.24 (10.91%) | $114.27 | $103.00 | 537.89 K | $2.04 B |
| 04/21/2026 | $98.69 | $98.58 (-0.11%) | $99.74 | $97.83 | 114.34 K | $1.76 B |
| 04/20/2026 | $100.02 | $99.13 (-0.89%) | $100.86 | $98.55 | 145.60 K | $1.77 B |
| 04/17/2026 | $98.63 | $100.05 (1.44%) | $100.33 | $97.64 | 152.91 K | $1.79 B |
| 04/16/2026 | $97.59 | $97.95 (0.37%) | $98.73 | $96.82 | 112.34 K | $1.75 B |
| 04/15/2026 | $98.79 | $97.96 (-0.84%) | $99.37 | $97.71 | 82.72 K | $1.75 B |
| 04/14/2026 | $98.11 | $99.01 (0.92%) | $99.50 | $97.97 | 90.70 K | $1.77 B |
| 04/13/2026 | $98.21 | $97.96 (-0.25%) | $98.52 | $97.11 | 94.22 K | $1.75 B |
| 04/10/2026 | $98.87 | $98.33 (-0.55%) | $99.00 | $97.29 | 93.19 K | $1.75 B |
| 04/09/2026 | $97.80 | $98.94 (1.17%) | $99.19 | $96.82 | 97.52 K | $1.77 B |
| 04/08/2026 | $100.29 | $98.47 (-1.81%) | $102.86 | $98.35 | 182.61 K | $1.76 B |
| 04/07/2026 | $98.16 | $98.91 (0.76%) | $99.70 | $97.94 | 115.37 K | $1.76 B |
| 04/06/2026 | $96.53 | $98.16 (1.69%) | $98.58 | $94.86 | 100.60 K | $1.75 B |
| 04/02/2026 | $95.61 | $96.68 (1.12%) | $96.71 | $91.55 | 210.66 K | $1.73 B |
| 04/01/2026 | $95.79 | $96.43 (0.67%) | $97.50 | $95.38 | 80.40 K | $1.72 B |
| 03/31/2026 | $94.81 | $95.60 (0.83%) | $96.63 | $93.94 | 137.60 K | $1.71 B |
| 03/30/2026 | $94.47 | $94.23 (-0.25%) | $95.07 | $89.22 | 102.31 K | $1.68 B |
| 03/27/2026 | $96.37 | $93.98 (-2.48%) | $96.37 | $93.49 | 80.20 K | $1.68 B |
| 03/26/2026 | $99.18 | $97.22 (-1.98%) | $100.37 | $96.97 | 89.90 K | $1.73 B |
| 03/25/2026 | $99.47 | $99.47 (0%) | $99.96 | $98.80 | 77.40 K | $1.77 B |
| 03/24/2026 | $97.61 | $98.88 (1.3%) | $99.03 | $97.61 | 114.91 K | $1.76 B |
| 03/23/2026 | $98.05 | $98.26 (0.21%) | $99.28 | $97.61 | 97.50 K | $1.75 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.
