5 DAY PERFORMANCE
-20.82%
1 MONTH PERFORMANCE
-22.49%
3 MONTH PERFORMANCE
-25.20%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
-4.40%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
