5 DAY PERFORMANCE
-16.91%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
+6.01%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+24.56%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $120.13 | $117.63 (-2.08%) | $120.91 | $117.56 | 89.44 K | $2.12 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 | $1.83 B |
| 04/16/2026 | $97.59 | $97.95 (0.37%) | $98.73 | $96.82 | 112.34 K | $1.79 B |
| 04/15/2026 | $98.79 | $97.96 (-0.84%) | $99.37 | $97.71 | 82.72 K | $1.79 B |
| 04/14/2026 | $98.11 | $99.01 (0.92%) | $99.50 | $97.97 | 90.70 K | $1.81 B |
| 04/13/2026 | $98.21 | $97.96 (-0.25%) | $98.52 | $97.11 | 94.22 K | $1.79 B |
| 04/10/2026 | $98.87 | $98.33 (-0.55%) | $99.00 | $97.29 | 93.19 K | $1.80 B |
| 04/09/2026 | $97.80 | $98.94 (1.17%) | $99.19 | $96.82 | 97.52 K | $1.81 B |
| 04/08/2026 | $100.29 | $98.47 (-1.81%) | $102.86 | $98.35 | 182.61 K | $1.80 B |
| 04/07/2026 | $98.16 | $98.91 (0.76%) | $99.70 | $97.94 | 115.37 K | $1.81 B |
| 04/06/2026 | $96.53 | $98.16 (1.69%) | $98.58 | $94.86 | 100.60 K | $1.80 B |
| 04/02/2026 | $95.61 | $96.68 (1.12%) | $96.71 | $91.55 | 210.66 K | $1.77 B |
| 04/01/2026 | $95.79 | $96.43 (0.67%) | $97.50 | $95.38 | 80.40 K | $1.76 B |
| 03/31/2026 | $94.81 | $95.60 (0.83%) | $96.63 | $93.94 | 137.60 K | $1.75 B |
| 03/30/2026 | $94.47 | $94.23 (-0.25%) | $95.07 | $89.22 | 102.31 K | $1.72 B |
| 03/27/2026 | $96.37 | $93.98 (-2.48%) | $96.37 | $93.49 | 80.20 K | $1.72 B |
| 03/26/2026 | $99.18 | $97.22 (-1.98%) | $100.37 | $96.97 | 89.90 K | $1.78 B |
| 03/25/2026 | $99.47 | $99.47 (0%) | $99.96 | $98.80 | 77.40 K | $1.82 B |
| 03/24/2026 | $97.61 | $98.88 (1.3%) | $99.03 | $97.61 | 114.91 K | $1.81 B |
| 03/23/2026 | $98.05 | $98.26 (0.21%) | $99.28 | $97.61 | 97.50 K | $1.80 B |
| 03/20/2026 | $97.88 | $96.50 (-1.41%) | $98.88 | $94.94 | 393.00 K | $1.77 B |
| 03/19/2026 | $96.15 | $97.60 (1.51%) | $98.02 | $95.43 | 89.41 K | $1.79 B |
| 03/18/2026 | $96.94 | $96.40 (-0.56%) | $98.39 | $94.57 | 124.13 K | $1.76 B |
| 03/17/2026 | $98.60 | $97.18 (-1.44%) | $99.77 | $97.10 | 94.30 K | $1.78 B |
| 03/16/2026 | $100.76 | $98.43 (-2.31%) | $100.76 | $97.38 | 155.01 K | $1.80 B |
| 03/13/2026 | $100.40 | $100.41 (0.01%) | $102.84 | $99.78 | 145.64 K | $1.84 B |
| 03/12/2026 | $97.87 | $99.66 (1.83%) | $101.00 | $97.48 | 218.93 K | $1.82 B |
| 03/11/2026 | $97.65 | $98.91 (1.29%) | $99.27 | $96.26 | 107.45 K | $1.81 B |
| 03/10/2026 | $97.07 | $97.90 (0.86%) | $98.87 | $95.68 | 128.30 K | $1.79 B |
| 03/09/2026 | $97.40 | $97.73 (0.34%) | $98.29 | $94.39 | 125.90 K | $1.79 B |
| 03/06/2026 | $97.45 | $98.54 (1.12%) | $98.85 | $95.95 | 141.24 K | $1.80 B |
| 03/05/2026 | $98.17 | $98.63 (0.47%) | $98.94 | $96.89 | 83.45 K | $1.80 B |
| 03/04/2026 | $97.55 | $98.58 (1.06%) | $99.46 | $95.45 | 92.25 K | $1.80 B |
| 03/03/2026 | $95.20 | $96.60 (1.47%) | $97.94 | $94.08 | 215.21 K | $1.77 B |
| 03/02/2026 | $94.70 | $96.86 (2.28%) | $96.90 | $93.68 | 80.64 K | $1.77 B |
| 02/27/2026 | $96.70 | $96.10 (-0.62%) | $96.70 | $94.32 | 149.14 K | $1.76 B |
| 02/26/2026 | $96.03 | $97.14 (1.16%) | $97.14 | $94.81 | 89.20 K | $1.78 B |
| 02/25/2026 | $95.81 | $95.91 (0.1%) | $95.91 | $93.93 | 76.00 K | $1.75 B |
| 02/24/2026 | $94.93 | $95.69 (0.8%) | $96.88 | $94.93 | 60.05 K | $1.75 B |
| 02/23/2026 | $95.60 | $94.43 (-1.22%) | $95.90 | $92.05 | 120.30 K | $1.73 B |
| 02/20/2026 | $96.27 | $95.39 (-0.91%) | $96.56 | $94.89 | 125.70 K | $1.75 B |
| 02/19/2026 | $94.10 | $96.10 (2.13%) | $96.41 | $93.80 | 115.44 K | $1.76 B |
| 02/18/2026 | $93.61 | $94.70 (1.16%) | $95.46 | $93.59 | 114.01 K | $1.73 B |
| 02/17/2026 | $93.58 | $93.59 (0.01%) | $94.00 | $92.25 | 61.00 K | $1.71 B |
| 02/13/2026 | $93.96 | $93.33 (-0.67%) | $95.35 | $92.93 | 77.92 K | $1.71 B |
| 02/12/2026 | $97.21 | $93.89 (-3.42%) | $98.45 | $93.22 | 90.90 K | $1.72 B |
| 02/11/2026 | $100.46 | $96.38 (-4.06%) | $101.07 | $96.28 | 80.13 K | $1.76 B |
| 02/10/2026 | $99.25 | $100.23 (0.99%) | $100.40 | $98.84 | 81.61 K | $1.83 B |
| 02/09/2026 | $98.23 | $98.91 (0.69%) | $99.09 | $96.56 | 213.30 K | $1.81 B |
| 02/06/2026 | $95.50 | $98.87 (3.53%) | $100.00 | $95.50 | 211.80 K | $1.81 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.
