Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Last Price95.70

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 2nd, 7:53 AM EST

Historical Prices For Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	96.32	96.72	95.43	95.70	80,491	95.70
12/30/2025	96.87	97.30	96.35	96.48	62,163	96.48
12/29/2025	98.43	98.43	96.99	97.20	53,684	97.20
12/26/2025	97.53	98.47	97.49	98.33	35,742	98.33
12/24/2025	97.96	98.37	96.55	97.84	31,758	97.84
12/23/2025	98.73	99.52	97.98	98.26	77,736	98.26
12/22/2025	99.16	100.25	99.01	99.10	76,811	99.10
12/19/2025	100.18	101.03	99.28	99.62	216,625	99.62
12/18/2025	100.03	101.06	99.00	100.65	107,098	100.65
12/17/2025	98.90	99.98	98.90	99.47	51,907	99.47
12/16/2025	100.61	100.89	98.96	99.10	84,604	99.10
12/15/2025	98.85	100.50	98.38	100.13	117,038	100.13
12/12/2025	98.10	99.17	97.98	98.78	127,521	98.78
12/11/2025	97.30	98.43	97.30	98.39	85,168	98.39
12/10/2025	96.11	98.02	95.83	97.23	120,886	97.23
12/09/2025	95.95	96.98	95.66	95.95	40,665	95.95
12/08/2025	96.64	96.91	95.81	96.05	108,990	96.05
12/05/2025	96.54	96.97	95.88	96.01	55,153	96.01
12/04/2025	95.63	96.42	95.63	96.17	63,448	96.17
12/03/2025	96.32	97.00	95.91	96.00	59,688	96.00
12/02/2025	96.35	97.37	95.54	96.25	153,735	96.25
12/01/2025	95.82	97.26	95.82	96.28	98,397	96.28
11/28/2025	96.72	97.25	96.00	96.58	51,560	96.28
11/26/2025	96.95	99.39	96.75	96.96	112,884	96.66
11/25/2025	96.68	98.98	96.21	97.42	130,282	97.12
11/24/2025	96.42	97.29	95.80	96.00	79,777	95.70
11/21/2025	95.39	97.51	95.39	96.61	88,757	96.31
11/20/2025	95.59	95.95	94.50	95.22	124,197	94.92
11/19/2025	94.57	95.47	94.14	94.68	68,311	94.39
11/18/2025	94.60	96.39	94.58	94.95	62,067	94.66
11/17/2025	95.17	96.18	94.25	94.49	98,692	94.20
11/14/2025	95.64	96.82	95.35	95.59	83,140	95.29
11/13/2025	95.13	96.51	95.13	96.31	76,014	96.01
11/12/2025	96.19	97.25	94.39	95.87	78,554	95.57
11/11/2025	94.50	96.21	94.06	95.70	92,013	95.40
11/10/2025	93.47	95.38	93.05	94.59	58,830	94.30
11/07/2025	92.33	93.37	90.75	92.65	59,657	92.36
11/06/2025	92.42	92.53	91.11	92.19	66,535	91.90
11/05/2025	90.42	91.35	89.38	91.27	100,215	90.99
11/04/2025	90.17	90.32	89.21	89.85	65,488	89.57
11/03/2025	88.48	90.60	88.48	90.17	146,137	89.89
10/31/2025	89.70	92.23	88.47	90.07	339,472	89.79
10/30/2025	89.13	90.25	88.13	89.70	92,960	89.42
10/29/2025	92.00	93.07	88.40	89.05	76,714	88.77
10/28/2025	92.79	93.56	91.67	92.15	90,089	91.86
10/27/2025	91.76	93.83	91.17	93.17	76,752	92.88
10/24/2025	93.40	93.40	91.06	91.66	67,482	91.38
10/23/2025	93.75	94.73	92.21	92.99	75,908	92.70
10/22/2025	94.80	94.80	90.17	93.21	122,769	92.92
10/21/2025	96.47	97.96	95.26	97.22	137,592	96.91
10/20/2025	94.88	97.42	94.78	96.52	164,625	96.22
10/17/2025	94.79	96.21	94.32	94.58	105,606	94.29
10/16/2025	95.38	95.95	94.07	94.71	67,619	94.42
10/15/2025	96.51	97.18	95.00	95.23	83,648	94.93
10/14/2025	95.04	97.28	94.85	96.31	57,986	96.01
10/13/2025	97.09	98.25	95.41	95.41	59,730	95.11
10/10/2025	97.98	97.98	95.29	96.75	83,601	96.45
10/09/2025	98.00	99.36	96.51	97.98	165,922	97.68
10/08/2025	99.78	99.78	97.78	98.02	46,238	97.72
10/07/2025	99.81	100.05	97.62	99.11	77,374	98.80
10/06/2025	103.80	103.88	100.25	100.40	60,479	100.09
10/03/2025	105.34	105.74	103.42	103.70	61,308	103.38
10/02/2025	105.34	107.00	103.59	105.57	55,047	105.24