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

Last Price96.60

Change-0.26 (-0.27%)

NASDAQ · Last Trade: Mar 3rd, 11:06 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	95.20	97.94	94.08	96.60	215,210	96.60
3/02/2026	94.70	96.90	93.67	96.86	80,645	96.86
2/27/2026	96.70	96.70	94.32	96.10	149,144	96.10
2/26/2026	96.03	97.14	94.81	97.14	89,196	97.14
2/25/2026	95.81	95.91	93.93	95.91	75,998	95.91
2/24/2026	94.93	96.88	94.93	95.69	60,041	95.69
2/23/2026	95.60	95.90	92.05	94.43	120,304	94.43
2/20/2026	96.27	96.56	94.89	95.39	125,678	95.39
2/19/2026	94.10	96.41	93.80	96.10	115,435	96.10
2/18/2026	93.61	95.46	93.59	94.70	114,011	94.70
2/17/2026	93.58	94.00	92.25	93.59	60,979	93.59
2/13/2026	93.96	95.35	92.92	93.33	77,923	93.33
2/12/2026	97.21	98.45	93.22	93.89	90,902	93.89
2/11/2026	100.46	101.07	96.28	96.38	80,126	96.38
2/10/2026	99.25	100.40	98.84	100.23	81,612	100.23
2/09/2026	98.23	99.09	96.56	98.91	213,251	98.91
2/06/2026	95.50	100.00	95.50	98.87	211,787	98.87
2/05/2026	88.92	96.35	88.47	95.49	186,599	95.49
2/04/2026	94.47	97.06	92.96	93.31	149,843	93.31
2/03/2026	91.62	95.15	91.54	93.82	316,289	93.82
2/02/2026	91.93	92.53	91.58	91.92	122,314	91.92
1/30/2026	90.12	91.75	89.47	91.53	129,580	91.53
1/29/2026	90.33	91.54	89.75	90.20	80,595	90.20
1/28/2026	89.61	90.89	89.38	90.29	86,132	90.29
1/27/2026	89.16	89.68	88.34	89.59	67,233	89.59
1/26/2026	90.35	90.69	89.50	89.58	76,211	89.58
1/23/2026	90.80	91.20	89.91	90.37	59,617	90.37
1/22/2026	90.51	91.83	90.51	91.56	89,701	91.56
1/21/2026	89.46	90.75	88.61	90.56	112,362	90.56
1/20/2026	89.20	89.52	88.70	89.30	70,372	89.30
1/16/2026	92.04	92.33	89.92	90.33	91,473	90.33
1/15/2026	91.56	92.73	90.67	92.17	133,443	92.17
1/14/2026	92.08	94.26	90.76	91.57	72,756	91.57
1/13/2026	93.04	94.05	91.83	91.99	66,401	91.99
1/12/2026	92.40	93.55	92.01	93.04	57,578	93.04
1/09/2026	94.14	94.21	92.28	92.97	68,131	92.97
1/08/2026	92.26	94.50	92.05	94.10	87,314	94.10
1/07/2026	93.96	94.53	92.19	92.43	54,787	92.43
1/06/2026	95.92	95.92	93.77	94.03	76,242	94.03
1/05/2026	95.65	97.23	90.00	96.33	75,565	96.33
1/02/2026	95.46	96.10	93.94	96.04	78,622	96.04
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