5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
-22.00%
6 MONTH PERFORMANCE
-16.53%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+8.77%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $115.10 | $113.13 (-1.71%) | $116.15 | $112.58 | 117.84 K | $2.04 B |
| 11/03/2026 | $115.03 | $113.88 (-1%) | $115.93 | $113.37 | 249.62 K | $2.02 B |
| 11/02/2026 | $112.02 | $114.74 (2.43%) | $116.43 | $111.88 | 209.80 K | $2.04 B |
| 10/30/2026 | $112.20 | $110.54 (-1.48%) | $112.20 | $109.51 | 236.40 K | $1.96 B |
| 10/29/2026 | $113.94 | $111.76 (-1.91%) | $114.54 | $111.34 | 137.40 K | $1.99 B |
| 10/28/2026 | $107.31 | $112.26 (4.61%) | $115.01 | $107.31 | 425.83 K | $2.00 B |
| 10/27/2026 | $116.68 | $115.28 (-1.2%) | $116.68 | $115.05 | 146.33 K | $2.05 B |
| 10/26/2026 | $113.46 | $116.15 (2.37%) | $116.71 | $113.46 | 151.55 K | $2.06 B |
| 10/23/2026 | $112.55 | $112.68 (0.12%) | $113.68 | $111.80 | 148.81 K | $2.01 B |
| 10/22/2026 | $112.84 | $113.50 (0.58%) | $114.40 | $112.84 | 120.12 K | $2.03 B |
| 10/21/2026 | $114.15 | $113.16 (-0.87%) | $114.15 | $112.93 | 120.44 K | $2.02 B |
| 10/20/2026 | $114.21 | $114.25 (0.04%) | $115.51 | $113.96 | 113.10 K | $2.04 B |
| 10/19/2026 | $114.22 | $113.59 (-0.55%) | $114.22 | $112.33 | 149.64 K | $2.03 B |
| 10/16/2026 | $115.69 | $113.59 (-1.82%) | $116.00 | $113.15 | 170.70 K | $2.03 B |
| 10/15/2026 | $115.66 | $115.54 (-0.1%) | $118.00 | $115.00 | 171.70 K | $2.06 B |
| 10/14/2026 | $115.02 | $114.69 (-0.29%) | $115.70 | $112.70 | 169.40 K | $2.05 B |
| 10/13/2026 | $116.07 | $115.84 (-0.2%) | $116.65 | $115.03 | 110.55 K | $2.07 B |
| 10/12/2026 | $113.87 | $115.09 (1.07%) | $115.31 | $113.39 | 118.52 K | $2.06 B |
| 10/09/2026 | $115.21 | $114.34 (-0.76%) | $116.05 | $114.06 | 120.45 K | $2.04 B |
| 10/08/2026 | $117.99 | $115.37 (-2.22%) | $118.14 | $115.03 | 157.60 K | $2.06 B |
| 10/07/2026 | $118.22 | $118.17 (-0.04%) | $119.21 | $117.45 | 249.42 K | $2.11 B |
| 10/06/2026 | $118.58 | $119.23 (0.55%) | $119.65 | $118.58 | 74.14 K | $2.13 B |
| 10/05/2026 | $117.39 | $118.17 (0.66%) | $119.36 | $116.38 | 148.35 K | $2.11 B |
| 10/02/2026 | $117.53 | $117.55 (0.02%) | $118.75 | $116.58 | 210.32 K | $2.10 B |
| 10/01/2026 | $115.81 | $116.18 (0.32%) | $116.28 | $114.72 | 208.20 K | $2.07 B |
| 09/30/2026 | $116.81 | $115.00 (-1.55%) | $116.82 | $115.00 | 224.75 K | $2.05 B |
| 09/29/2026 | $117.33 | $116.09 (-1.06%) | $117.63 | $115.36 | 110.35 K | $2.07 B |
| 09/28/2026 | $117.74 | $117.26 (-0.41%) | $118.90 | $116.88 | 207.13 K | $2.09 B |
| 09/25/2026 | $118.66 | $117.74 (-0.78%) | $118.94 | $115.85 | 180.20 K | $2.10 B |
| 09/24/2026 | $117.47 | $118.05 (0.49%) | $118.19 | $115.32 | 125.14 K | $2.11 B |
| 09/23/2026 | $117.31 | $117.57 (0.22%) | $117.79 | $116.02 | 198.50 K | $2.10 B |
| 09/22/2026 | $120.04 | $117.24 (-2.33%) | $122.65 | $116.95 | 198.30 K | $2.09 B |
| 09/21/2026 | $121.28 | $119.86 (-1.17%) | $122.14 | $119.51 | 143.45 K | $2.14 B |
| 09/18/2026 | $121.92 | $121.47 (-0.37%) | $122.03 | $119.90 | 681.70 K | $2.17 B |
| 09/17/2026 | $124.01 | $122.61 (-1.13%) | $126.30 | $121.96 | 229.40 K | $2.19 B |
| 09/16/2026 | $122.39 | $123.43 (0.85%) | $124.71 | $121.61 | 146.30 K | $2.20 B |
| 09/15/2026 | $121.94 | $121.92 (-0.02%) | $123.50 | $121.72 | 269.13 K | $2.18 B |
| 09/14/2026 | $122.58 | $122.78 (0.16%) | $123.35 | $121.76 | 198.12 K | $2.19 B |
| 09/11/2026 | $120.64 | $121.89 (1.04%) | $122.33 | $120.16 | 141.12 K | $2.18 B |
| 09/10/2026 | $120.74 | $119.61 (-0.94%) | $121.97 | $119.18 | 156.35 K | $2.14 B |
| 09/09/2026 | $119.99 | $120.95 (0.8%) | $121.59 | $118.60 | 153.03 K | $2.16 B |
| 09/08/2026 | $120.77 | $119.28 (-1.23%) | $120.90 | $118.84 | 138.10 K | $2.13 B |
| 09/04/2026 | $119.95 | $121.52 (1.31%) | $121.65 | $119.43 | 115.23 K | $2.17 B |
| 09/03/2026 | $119.35 | $120.59 (1.04%) | $121.98 | $118.26 | 144.00 K | $2.15 B |
| 09/02/2026 | $118.49 | $118.57 (0.07%) | $120.01 | $118.19 | 151.41 K | $2.12 B |
| 09/01/2026 | $119.59 | $117.53 (-1.72%) | $119.59 | $115.73 | 214.20 K | $2.10 B |
| 08/31/2026 | $122.74 | $120.45 (-1.87%) | $122.74 | $119.84 | 177.80 K | $2.15 B |
| 08/28/2026 | $124.31 | $122.57 (-1.4%) | $124.50 | $122.48 | 174.20 K | $2.19 B |
| 08/27/2026 | $123.42 | $123.62 (0.16%) | $124.16 | $121.96 | 214.80 K | $2.21 B |
| 08/26/2026 | $123.24 | $124.22 (0.8%) | $124.59 | $122.40 | 133.30 K | $2.22 B |
| 08/25/2026 | $125.05 | $123.71 (-1.07%) | $125.05 | $123.13 | 133.00 K | $2.21 B |
| 08/24/2026 | $125.98 | $124.28 (-1.35%) | $127.08 | $124.12 | 119.80 K | $2.22 B |
| 08/21/2026 | $126.38 | $126.09 (-0.23%) | $126.53 | $124.06 | 142.95 K | $2.25 B |
| 08/20/2026 | $123.88 | $125.65 (1.43%) | $125.98 | $123.68 | 137.52 K | $2.24 B |
| 08/19/2026 | $123.60 | $124.81 (0.98%) | $124.96 | $123.46 | 87.92 K | $2.23 B |
| 08/18/2026 | $124.23 | $123.27 (-0.77%) | $125.50 | $123.00 | 118.80 K | $2.20 B |
| 08/17/2026 | $123.68 | $123.65 (-0.02%) | $124.41 | $122.55 | 112.04 K | $2.21 B |
| 08/14/2026 | $122.78 | $124.08 (1.06%) | $125.07 | $122.78 | 70.83 K | $2.22 B |
| 08/13/2026 | $124.00 | $122.79 (-0.98%) | $125.91 | $120.93 | 114.50 K | $2.19 B |
| 08/12/2026 | $122.39 | $123.86 (1.2%) | $125.12 | $122.39 | 120.00 K | $2.21 B |
| 08/11/2026 | $121.70 | $122.28 (0.48%) | $124.71 | $121.70 | 143.40 K | $2.18 B |
| 08/10/2026 | $123.29 | $121.21 (-1.69%) | $123.77 | $120.50 | 191.32 K | $2.16 B |
| 08/07/2026 | $121.90 | $124.39 (2.04%) | $124.62 | $121.90 | 89.71 K | $2.22 B |
| 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 |
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.
