Monarch Casino & Resort, Inc. (MCRI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$103.70

south_east

-$1.87 (-1.77%)

Day's range

$103.42

$105.74

5 DAY PERFORMANCE

+7.74%

1 MONTH PERFORMANCE

+11.93%

3 MONTH PERFORMANCE

+1.79%

6 MONTH PERFORMANCE

+22.81%

YEAR-TO-DATE PERFORMANCE

+31.43%

1 YEAR PERFORMANCE

+21.76%

Monarch Casino & Resort, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$96.54	$96.01 (-0.55%)	$96.97	$95.88	55.20 K	$1.76 B
12/04/2025	$95.63	$96.17 (0.56%)	$96.42	$95.63	63.45 K	$1.76 B
12/03/2025	$96.32	$96.00 (-0.33%)	$97.01	$95.91	59.70 K	$1.76 B
12/02/2025	$96.35	$96.25 (-0.1%)	$97.37	$95.54	153.74 K	$1.76 B
12/01/2025	$95.82	$96.28 (0.48%)	$97.26	$95.82	98.40 K	$1.76 B
11/28/2025	$96.72	$96.58 (-0.14%)	$97.25	$96.00	51.60 K	$1.77 B
11/26/2025	$96.95	$96.96 (0.01%)	$99.39	$96.75	112.90 K	$1.77 B
11/25/2025	$96.68	$97.42 (0.77%)	$98.98	$96.21	130.30 K	$1.78 B
11/24/2025	$96.42	$96.00 (-0.44%)	$97.29	$95.80	80.17 K	$1.76 B
11/21/2025	$95.39	$96.61 (1.28%)	$97.51	$95.39	88.80 K	$1.77 B
11/20/2025	$95.59	$95.22 (-0.39%)	$95.95	$94.50	124.20 K	$1.74 B
11/19/2025	$94.57	$94.68 (0.12%)	$95.47	$94.14	68.31 K	$1.73 B
11/18/2025	$94.60	$94.95 (0.37%)	$96.39	$94.58	62.10 K	$1.74 B
11/17/2025	$95.17	$94.49 (-0.71%)	$96.18	$94.25	98.70 K	$1.73 B
11/14/2025	$95.64	$95.59 (-0.05%)	$96.82	$95.35	83.14 K	$1.75 B
11/13/2025	$95.13	$96.31 (1.24%)	$96.51	$95.13	76.01 K	$1.76 B
11/12/2025	$96.19	$95.87 (-0.33%)	$97.25	$94.39	78.60 K	$1.75 B
11/11/2025	$94.50	$95.70 (1.27%)	$96.21	$94.06	92.01 K	$1.75 B
11/10/2025	$93.47	$94.59 (1.2%)	$95.38	$93.05	58.83 K	$1.73 B
11/07/2025	$92.33	$92.65 (0.35%)	$93.37	$90.76	59.70 K	$1.70 B
11/06/2025	$92.42	$92.19 (-0.25%)	$92.53	$91.11	66.54 K	$1.69 B
11/05/2025	$90.42	$91.27 (0.94%)	$91.35	$89.38	100.22 K	$1.67 B
11/04/2025	$90.17	$89.85 (-0.35%)	$90.32	$89.21	65.50 K	$1.64 B
11/03/2025	$88.48	$90.17 (1.91%)	$90.60	$88.48	146.14 K	$1.65 B
10/31/2025	$89.70	$90.07 (0.41%)	$92.24	$88.47	339.50 K	$1.65 B
10/30/2025	$89.13	$89.70 (0.64%)	$90.26	$88.13	93.00 K	$1.64 B
10/29/2025	$92.00	$89.05 (-3.21%)	$93.07	$88.40	76.71 K	$1.63 B
10/28/2025	$92.79	$92.15 (-0.69%)	$93.56	$91.67	90.10 K	$1.69 B
10/27/2025	$91.76	$93.17 (1.54%)	$93.83	$91.17	76.80 K	$1.70 B
10/24/2025	$93.40	$91.66 (-1.86%)	$93.40	$91.06	67.50 K	$1.68 B
10/23/2025	$93.75	$92.99 (-0.81%)	$94.73	$92.21	75.91 K	$1.70 B
10/22/2025	$94.80	$93.21 (-1.68%)	$94.80	$90.17	122.80 K	$1.71 B
10/21/2025	$96.47	$97.22 (0.78%)	$97.96	$95.26	137.60 K	$1.78 B
10/20/2025	$94.88	$96.52 (1.73%)	$97.42	$94.78	164.63 K	$1.77 B
10/17/2025	$94.79	$94.59 (-0.21%)	$96.21	$94.32	105.61 K	$1.74 B
10/16/2025	$95.38	$94.71 (-0.7%)	$95.95	$94.07	67.62 K	$1.74 B
10/15/2025	$96.51	$95.23 (-1.33%)	$97.18	$95.00	83.65 K	$1.75 B
10/14/2025	$95.04	$96.31 (1.34%)	$97.28	$94.85	58.00 K	$1.77 B
10/13/2025	$97.09	$95.41 (-1.73%)	$98.25	$95.41	59.73 K	$1.75 B
10/10/2025	$97.98	$96.75 (-1.26%)	$97.98	$95.29	83.60 K	$1.78 B
10/09/2025	$98.00	$97.98 (-0.02%)	$99.36	$96.51	165.92 K	$1.80 B
10/08/2025	$99.78	$98.02 (-1.76%)	$99.78	$97.78	46.24 K	$1.80 B
10/07/2025	$99.81	$99.11 (-0.7%)	$100.05	$97.62	77.40 K	$1.82 B
10/06/2025	$103.80	$100.40 (-3.28%)	$103.88	$100.25	60.50 K	$1.85 B
10/03/2025	$105.34	$103.70 (-1.56%)	$105.74	$103.42	61.31 K	$1.91 B
10/02/2025	$105.34	$105.57 (0.22%)	$107.00	$103.59	55.05 K	$1.94 B
10/01/2025	$105.11	$105.64 (0.5%)	$106.24	$103.32	87.10 K	$1.94 B
09/30/2025	$105.59	$105.84 (0.24%)	$106.23	$104.60	84.94 K	$1.95 B
09/29/2025	$105.00	$105.11 (0.1%)	$105.17	$104.03	58.20 K	$1.93 B
09/26/2025	$103.27	$104.55 (1.24%)	$105.31	$103.15	71.80 K	$1.92 B
09/25/2025	$102.90	$102.85 (-0.05%)	$103.09	$101.98	48.92 K	$1.89 B
09/24/2025	$104.04	$103.29 (-0.72%)	$105.22	$102.75	74.93 K	$1.90 B
09/23/2025	$102.94	$104.44 (1.46%)	$104.82	$102.27	82.00 K	$1.92 B
09/22/2025	$102.14	$103.22 (1.06%)	$103.72	$101.18	78.20 K	$1.90 B
09/19/2025	$102.22	$102.23 (0.01%)	$103.10	$100.92	318.32 K	$1.88 B
09/18/2025	$101.63	$102.57 (0.92%)	$102.97	$100.92	91.42 K	$1.89 B
09/17/2025	$101.69	$101.40 (-0.29%)	$103.28	$101.05	75.14 K	$1.86 B
09/16/2025	$101.43	$101.11 (-0.32%)	$102.05	$100.20	76.70 K	$1.86 B
09/15/2025	$103.93	$101.70 (-2.15%)	$103.93	$101.69	113.20 K	$1.87 B
09/12/2025	$103.80	$104.10 (0.29%)	$104.49	$102.81	155.30 K	$1.91 B
09/11/2025	$102.78	$104.48 (1.65%)	$104.53	$102.46	54.10 K	$1.92 B
09/10/2025	$101.89	$102.40 (0.5%)	$102.45	$100.88	88.60 K	$1.88 B
09/09/2025	$102.16	$102.09 (-0.07%)	$103.46	$101.04	49.65 K	$1.88 B
09/08/2025	$102.41	$102.11 (-0.29%)	$102.53	$100.35	120.61 K	$1.88 B