Monarch Casino & Resort, Inc. (MCRI) NASDAQ

Currency In USD

MCRI Historical Return

If you invested $1000 in Monarch Casino & Resort, Inc. (MCRI) 10 years ago, it would be worth $6,386.78 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,131.03, while $1000 invested 1 year ago would be worth $1,517.17. This corresponds to total returns of 538.68%, 113.1%, 51.72%, respectively, with annualized returns of 20.36%, 16.33%, 51.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	130.16	129.46	129.46	134.31	129.35	232,347
June 18, 2026	128.58	130.66	130.66	131.91	128.45	499,883
June 17, 2026	127.82	127.76	127.76	128.98	125.5	187,488
June 16, 2026	129	127.82	127.82	132.91	127.34	182,122
June 15, 2026	128.15	128.54	128.54	130.26	127.08	222,029
June 12, 2026	128.94	129.02	129.02	130.85	127.23	207,164
June 11, 2026	127.22	127.65	127.65	128.25	126.47	209,330
June 10, 2026	125.88	127.22	127.22	127.9	124.88	229,347
June 09, 2026	123.02	124.89	124.89	126.05	123.02	140,121
June 08, 2026	122.29	122.65	122.65	124.55	121.56	143,713
June 05, 2026	121.98	122.7	122.7	124.18	121.98	77,327
June 04, 2026	121.3	121.98	121.98	122.39	120.77	245,189
June 03, 2026	119.08	120.16	120.16	120.36	118	171,172
June 02, 2026	120.43	119.47	119.47	122.4	119.03	231,858
June 01, 2026	117.66	121.42	121.42	122.53	117.66	129,317
May 29, 2026	119.98	120.26	120.26	122.52	119.98	136,155
May 28, 2026	119.63	120.8	120.8	122.25	118.81	135,109
May 27, 2026	117.87	120.29	120.29	120.34	117.87	104,985
May 26, 2026	116.81	117.87	117.87	117.98	116.11	104,927
May 22, 2026	116.55	116.81	116.81	118.17	113.66	108,258
May 21, 2026	115.22	116.27	116.27	116.46	113.42	114,907
May 20, 2026	118	116.16	116.16	118.22	113.99	126,681
May 19, 2026	120.4	118.17	118.17	120.8	117.94	88,573
May 18, 2026	118.22	120.55	120.55	121.38	118.22	123,820
May 15, 2026	116.86	117.96	117.96	118.56	116.69	139,983
May 14, 2026	116.82	116.88	116.88	118.77	116.57	146,969
May 13, 2026	115	116.14	116.14	116.4	113.84	133,889
May 12, 2026	117.5	115.66	115.66	118.47	115.3	119,796
May 11, 2026	119.13	117.04	117.04	119.63	116.06	92,057
May 08, 2026	117.61	118.61	118.61	119.07	116.6	88,218
May 07, 2026	118.19	117.28	117.28	118.36	116.53	110,350
May 06, 2026	120.13	117.63	117.63	120.91	117.56	89,444
May 05, 2026	117.41	119.27	119.27	120.05	116.36	96,261
May 04, 2026	116.54	117.09	117.09	118	116.16	130,133
May 01, 2026	119.24	117.62	117.62	119.32	116.83	94,437
April 30, 2026	119.34	118.69	118.69	120.58	117.55	184,398
April 29, 2026	117.67	119.34	119.34	120.63	117.67	170,199
April 28, 2026	117.66	118.16	118.16	118.72	116.12	137,924
April 27, 2026	115	117.61	117.61	117.65	115	149,279
April 24, 2026	115.53	114.98	114.98	116.94	112.2	254,331
April 23, 2026	113.31	116.65	116.65	118	113.12	365,242
April 22, 2026	103	114.24	114.24	114.27	103	533,430
April 21, 2026	98.69	98.58	98.58	99.74	97.83	111,312
April 20, 2026	100.02	99.13	99.13	100.86	98.55	138,218
April 17, 2026	98.63	100.05	100.05	100.33	97.64	152,549
April 16, 2026	97.59	97.95	97.95	98.73	96.82	108,025
April 15, 2026	98.79	97.96	97.96	99.37	97.71	82,723
April 14, 2026	98.11	99.01	99.01	99.5	97.97	89,967
April 13, 2026	98.21	97.96	97.96	98.52	97.11	94,223
April 10, 2026	98.87	98.33	98.33	99	97.29	70,989
April 09, 2026	97.8	98.94	98.94	99.19	96.82	97,522
April 08, 2026	100.29	98.47	98.47	102.86	98.35	182,612
April 07, 2026	98.16	98.91	98.91	99.7	97.94	115,367
April 06, 2026	96.53	98.16	98.16	98.58	94.86	100,568
April 02, 2026	95.61	96.68	96.68	96.71	91.55	210,610
April 01, 2026	95.79	96.43	96.43	97.5	95.38	80,311
March 31, 2026	94.81	95.6	95.6	96.63	93.94	137,584
March 30, 2026	94.47	94.23	94.23	95.07	89.22	101,319
March 27, 2026	96.37	93.98	93.98	96.37	93.49	79,187
March 26, 2026	99.18	97.22	97.22	100.37	96.97	88,905