NASDAQ : MCRI
Monarch Casino & Resort, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 111.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monarch Casino & Resort, Inc. (MCRI) closed at 110.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 110.58 | 114.8 | 110.54 | 110.54 | 6,448 | +0.00% |
| 2026-10-30 | 112.2 | 112.2 | 109.51 | 110.54 | 236,399 | -1.09% |
| 2026-10-29 | 113.94 | 114.54 | 111.34 | 111.76 | 137,364 | -0.45% |
| 2026-10-28 | 107.31 | 115.01 | 107.31 | 112.26 | 425,834 | -2.62% |
| 2026-10-27 | 116.68 | 116.68 | 115.05 | 115.28 | 146,326 | -0.75% |
| 2026-10-26 | 113.46 | 116.71 | 113.46 | 116.15 | 151,548 | +3.08% |
| 2026-10-23 | 112.55 | 113.68 | 111.795 | 112.68 | 148,809 | -0.72% |
| 2026-10-22 | 112.84 | 114.395 | 112.84 | 113.5 | 120,122 | +0.30% |
| 2026-10-21 | 114.15 | 114.15 | 112.934 | 113.16 | 120,438 | -0.95% |
| 2026-10-20 | 114.21 | 115.51 | 113.955 | 114.25 | 113,076 | +0.58% |
| 2026-10-19 | 114.22 | 114.22 | 112.33 | 113.59 | 149,635 | +0.00% |
| 2026-10-16 | 115.69 | 116 | 113.15 | 113.59 | 170,673 | -1.69% |
| 2026-10-15 | 115.66 | 118 | 115 | 115.54 | 171,683 | +0.75% |
| 2026-10-14 | 115.02 | 115.7 | 112.7 | 114.685 | 169,353 | -1.00% |
| 2026-10-13 | 116.07 | 116.65 | 115.03 | 115.84 | 110,545 | +0.65% |
| 2026-10-12 | 113.87 | 115.31 | 113.39 | 115.09 | 118,520 | +0.66% |
| 2026-10-09 | 115.21 | 116.05 | 114.065 | 114.34 | 120,445 | -0.89% |
| 2026-10-08 | 117.99 | 118.14 | 115.025 | 115.37 | 157,596 | -2.37% |
| 2026-10-07 | 118.22 | 119.205 | 117.45 | 118.17 | 249,424 | -0.89% |
| 2026-10-06 | 118.58 | 119.65 | 118.58 | 119.23 | 74,136 | +0.90% |
| 2026-10-05 | 117.39 | 119.36 | 116.376 | 118.17 | 148,345 | +0.53% |
| 2026-10-02 | 117.53 | 118.75 | 116.575 | 117.55 | 210,321 | +1.18% |
| 2026-10-01 | 115.81 | 116.28 | 114.72 | 116.18 | 208,183 | +1.03% |
| 2026-09-30 | 116.81 | 116.82 | 115 | 115 | 224,746 | -0.94% |
| 2026-09-29 | 117.33 | 117.63 | 115.36 | 116.09 | 110,347 | -1.00% |
| 2026-09-28 | 117.74 | 118.9 | 116.88 | 117.26 | 207,134 | -0.41% |
| 2026-09-25 | 118.66 | 118.94 | 115.85 | 117.74 | 180,160 | -0.26% |
| 2026-09-24 | 117.47 | 118.19 | 115.321 | 118.05 | 125,142 | +0.41% |
| 2026-09-23 | 117.31 | 117.79 | 116.02 | 117.57 | 198,465 | +0.28% |
| 2026-09-22 | 120.04 | 122.645 | 116.95 | 117.24 | 198,262 | -2.19% |
| 2026-09-21 | 121.28 | 122.14 | 119.509 | 119.86 | 143,452 | -1.33% |
| 2026-09-18 | 121.92 | 122.03 | 119.9 | 121.47 | 681,697 | -0.93% |
| 2026-09-17 | 124.01 | 126.3 | 121.96 | 122.61 | 229,356 | -0.66% |
| 2026-09-16 | 122.39 | 124.71 | 121.61 | 123.43 | 146,258 | +1.24% |
| 2026-09-15 | 121.94 | 123.5 | 121.72 | 121.92 | 269,127 | -0.70% |
| 2026-09-14 | 122.58 | 123.35 | 121.76 | 122.78 | 198,116 | +0.73% |
| 2026-09-11 | 120.64 | 122.33 | 120.16 | 121.89 | 141,115 | +1.91% |
| 2026-09-10 | 120.74 | 121.965 | 119.18 | 119.61 | 156,346 | -1.11% |
| 2026-09-09 | 119.99 | 121.59 | 118.6 | 120.95 | 153,026 | +1.40% |
| 2026-09-08 | 120.77 | 120.9 | 118.84 | 119.28 | 138,057 | -1.84% |
| 2026-09-04 | 119.95 | 121.65 | 119.43 | 121.52 | 115,232 | +0.77% |
| 2026-09-03 | 119.35 | 121.98 | 118.255 | 120.59 | 143,957 | +1.70% |
| 2026-09-02 | 118.49 | 120.01 | 118.19 | 118.57 | 151,410 | +0.88% |
| 2026-09-01 | 119.59 | 119.59 | 115.73 | 117.53 | 214,204 | -2.18% |
| 2026-08-31 | 122.74 | 122.74 | 119.84 | 120.45 | 177,782 | -1.73% |
| 2026-08-28 | 124.31 | 124.5 | 122.48 | 122.57 | 174,158 | -0.85% |
| 2026-08-27 | 123.42 | 124.16 | 121.96 | 123.62 | 214,751 | -0.48% |
| 2026-08-26 | 123.24 | 124.59 | 122.4 | 124.22 | 133,262 | +0.41% |
| 2026-08-25 | 125.05 | 125.05 | 123.13 | 123.71 | 132,950 | -0.46% |
| 2026-08-24 | 125.98 | 127.08 | 124.12 | 124.28 | 119,787 | -1.44% |
| 2026-08-21 | 126.38 | 126.53 | 124.06 | 126.09 | 142,946 | +0.35% |
| 2026-08-20 | 123.88 | 125.98 | 123.675 | 125.65 | 137,519 | +0.67% |
| 2026-08-19 | 123.6 | 124.96 | 123.46 | 124.81 | 87,916 | +1.25% |
| 2026-08-18 | 124.23 | 125.5 | 123 | 123.27 | 118,780 | -0.31% |
| 2026-08-17 | 123.68 | 124.41 | 122.545 | 123.65 | 112,035 | -0.35% |
| 2026-08-14 | 122.78 | 125.07 | 122.78 | 124.08 | 70,832 | +1.05% |
| 2026-08-13 | 124 | 125.91 | 120.93 | 122.79 | 114,455 | -0.86% |
| 2026-08-12 | 122.39 | 125.12 | 122.39 | 123.86 | 119,952 | +1.29% |
| 2026-08-11 | 121.7 | 124.71 | 121.7 | 122.28 | 143,399 | +0.88% |
| 2026-08-10 | 123.29 | 123.765 | 120.5 | 121.21 | 191,318 | -2.56% |
| 2026-08-07 | 121.9 | 124.615 | 121.9 | 124.39 | 89,710 | +1.88% |
| 2026-08-06 | 122.39 | 123.98 | 121.71 | 122.1 | 105,277 | +0.35% |
| 2026-08-05 | 126.12 | 126.12 | 121.45 | 121.67 | 111,480 | -2.90% |
| 2026-08-04 | 124.28 | 126.94 | 124.28 | 125.3 | 109,778 | +0.14% |
| 2026-08-03 | 123.46 | 125.17 | 123.31 | 125.13 | 140,288 | +1.94% |
| 2026-07-31 | 121.44 | 122.92 | 121.11 | 122.75 | 142,319 | +0.62% |
| 2026-07-30 | 122.62 | 123.055 | 120.77 | 121.99 | 140,292 | -0.84% |
| 2026-07-29 | 122.3 | 123.695 | 121.134 | 123.02 | 107,420 | +0.19% |
| 2026-07-28 | 123.01 | 124.29 | 122.04 | 122.79 | 92,551 | +0.90% |
| 2026-07-27 | 120.65 | 122.49 | 120.65 | 121.69 | 80,957 | +1.80% |
| 2026-07-24 | 120.08 | 120.57 | 119.198 | 119.54 | 81,849 | +0.31% |
| 2026-07-23 | 116.66 | 119.72 | 116 | 119.17 | 159,158 | +0.76% |
| 2026-07-22 | 118.68 | 120.53 | 115.21 | 118.27 | 176,947 | +0.70% |
| 2026-07-21 | 118.84 | 120.72 | 111.28 | 117.45 | 280,437 | -5.57% |
| 2026-07-20 | 125.18 | 126.24 | 123.39 | 124.38 | 139,814 | +1.10% |
| 2026-07-17 | 125.73 | 126.43 | 123.03 | 123.03 | 131,416 | -2.55% |
| 2026-07-16 | 126.21 | 128.345 | 125.255 | 126.25 | 152,750 | -0.13% |
| 2026-07-15 | 125.92 | 127.95 | 125 | 126.42 | 159,905 | +0.66% |
| 2026-07-14 | 123.925 | 126.68 | 123.72 | 125.59 | 220,274 | +1.13% |
| 2026-07-13 | 123.75 | 127.75 | 123.01 | 124.19 | 212,988 | +0.27% |
| 2026-07-10 | 124.87 | 126.92 | 123.65 | 123.86 | 101,816 | -1.35% |
| 2026-07-09 | 125.66 | 127.78 | 124.29 | 125.56 | 166,613 | -0.45% |
| 2026-07-08 | 126.98 | 127.86 | 125.51 | 126.13 | 169,054 | -0.53% |
| 2026-07-07 | 127.52 | 128.4 | 125.73 | 126.8 | 127,865 | -0.27% |
| 2026-07-06 | 130.32 | 131.79 | 127.12 | 127.14 | 173,970 | -2.15% |
| 2026-07-02 | 130.5 | 131.66 | 128.1 | 129.94 | 192,155 | -0.12% |
| 2026-07-01 | 132.03 | 133.445 | 129.645 | 130.09 | 154,122 | -1.15% |
| 2026-06-30 | 133.14 | 134.64 | 131.47 | 131.61 | 188,287 | -1.17% |
| 2026-06-29 | 135.67 | 135.925 | 131.63 | 133.17 | 220,146 | -0.52% |
| 2026-06-26 | 131.17 | 134.8 | 130.8 | 133.87 | 416,365 | +2.47% |
| 2026-06-25 | 130.27 | 132.56 | 128.45 | 130.64 | 112,181 | +0.41% |
| 2026-06-24 | 129.71 | 131.63 | 128.41 | 130.11 | 138,209 | +1.02% |
| 2026-06-23 | 129.03 | 131.89 | 127.75 | 128.8 | 207,447 | -0.51% |
| 2026-06-22 | 130.16 | 134.31 | 129.35 | 129.46 | 232,716 | -0.92% |
| 2026-06-18 | 128.58 | 131.91 | 128.45 | 130.66 | 502,187 | +2.27% |
| 2026-06-17 | 127.82 | 128.98 | 125.5 | 127.76 | 187,488 | -0.05% |
| 2026-06-16 | 129 | 132.91 | 127.34 | 127.82 | 182,796 | -0.56% |
| 2026-06-15 | 128.15 | 130.26 | 127.08 | 128.54 | 223,081 | -0.37% |
| 2026-06-12 | 128.94 | 130.85 | 127.23 | 129.02 | 207,164 | +1.07% |
| 2026-06-11 | 127.22 | 128.25 | 126.465 | 127.65 | 211,413 | +0.34% |
| 2026-06-10 | 125.88 | 127.9 | 124.88 | 127.22 | 229,347 | +1.87% |
| 2026-06-09 | 123.02 | 126.05 | 123.02 | 124.89 | 141,316 | +1.83% |
| 2026-06-08 | 122.29 | 124.55 | 121.56 | 122.65 | 143,713 | -0.04% |
| 2026-06-05 | 121.98 | 124.18 | 121.98 | 122.7 | 80,177 | +0.59% |
| 2026-06-04 | 121.3 | 122.39 | 120.77 | 121.98 | 245,189 | +1.51% |
| 2026-06-03 | 119.08 | 120.36 | 117.92 | 120.16 | 171,581 | +0.58% |
| 2026-06-02 | 120.43 | 122.4 | 119.03 | 119.47 | 238,575 | -1.61% |
| 2026-06-01 | 117.66 | 122.53 | 117.66 | 121.42 | 129,317 | +1.22% |
| 2026-05-29 | 119.98 | 122.52 | 119.98 | 120.26 | 136,227 | -0.45% |
| 2026-05-28 | 119.63 | 122.25 | 118.81 | 120.8 | 135,109 | +0.42% |
| 2026-05-27 | 117.87 | 120.34 | 117.87 | 120.29 | 106,902 | +2.05% |
| 2026-05-26 | 116.81 | 117.98 | 116.11 | 117.87 | 106,622 | +0.91% |
| 2026-05-22 | 116.55 | 118.165 | 113.657 | 116.81 | 109,395 | +0.46% |
| 2026-05-21 | 115.22 | 116.455 | 113.422 | 116.27 | 152,749 | +0.09% |
| 2026-05-20 | 118 | 118.22 | 113.985 | 116.16 | 127,951 | -1.70% |
| 2026-05-19 | 120.4 | 120.795 | 117.94 | 118.17 | 88,573 | -1.97% |
| 2026-05-18 | 118.22 | 121.38 | 118.22 | 120.55 | 124,130 | +2.20% |
| 2026-05-15 | 116.86 | 118.56 | 116.685 | 117.96 | 139,983 | +0.92% |
| 2026-05-14 | 116.82 | 118.77 | 116.565 | 116.88 | 146,969 | +0.64% |
| 2026-05-13 | 115 | 116.4 | 113.84 | 116.14 | 133,889 | +0.42% |