Monarch Casino & Resort, Inc. - MCRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	89.11	86.64	86.64	89.5	86.56	151,707
July 10, 2025	88.9	89.32	89.32	90.36	88.49	118,413
July 09, 2025	89.04	88.88	88.88	89.04	87.56	136,700
July 08, 2025	89	88.96	88.96	90.05	88.6	120,911
July 07, 2025	89.3	88.99	88.99	90.2	88.24	98,547
July 03, 2025	90.05	89.79	89.79	90.42	88.75	59,800
July 02, 2025	88.57	89.44	89.44	89.73	87.81	67,609
July 01, 2025	86.51	88.88	88.88	90.02	86.51	75,300
June 30, 2025	87.26	86.44	86.44	88.28	85.71	99,800
June 27, 2025	86.66	87.18	87.18	87.22	86.09	132,642
June 26, 2025	86.28	86.28	86.28	87.03	85.4	73,600
June 25, 2025	86.1	85.84	85.84	86.73	85.61	61,547
June 24, 2025	86.79	86.23	86.23	87.39	85.91	79,939
June 23, 2025	84.72	86.11	86.11	86.83	84.23	71,232
June 20, 2025	84.94	84.89	84.89	85.14	83.3	379,608
June 18, 2025	83.39	84.19	84.19	85	83.1	92,810
June 17, 2025	82.84	83.58	83.58	84.13	82.84	70,853
June 16, 2025	83.48	83.28	83.28	84.28	82.18	92,400
June 13, 2025	83.48	82.8	82.8	84.65	82.42	141,440
June 12, 2025	84.49	84.61	84.61	85.1	83.74	82,700
June 11, 2025	85.54	84.96	84.96	85.77	84.83	69,837
June 10, 2025	85.09	85.51	85.51	85.74	84.9	45,800
June 09, 2025	84.65	84.82	84.82	85.48	82.17	59,940
June 06, 2025	84.41	84.44	84.44	84.63	83.74	83,509
June 05, 2025	83.43	83.47	83.47	83.91	83.13	108,500
June 04, 2025	84.53	83.76	83.76	84.89	83.63	49,644
June 03, 2025	83.76	84.92	84.92	85.28	82.66	80,200
June 02, 2025	83.37	83.64	83.64	84.07	82.15	117,415
May 30, 2025	83.74	83.74	83.74	84.44	83.43	105,500
May 29, 2025	83.51	84.02	83.72	84.3	83.06	86,114
May 28, 2025	84.03	83.43	83.13	85.16	82.3	166,907
May 27, 2025	82.29	84.24	83.94	84.47	81.92	66,013
May 23, 2025	80.45	81.92	81.92	82.12	80.4	127,615
May 22, 2025	80.63	81.71	81.71	81.97	80.52	99,800
May 21, 2025	81.63	81	81	81.94	80.61	91,502
May 20, 2025	82.14	82.52	82.52	82.67	81.35	186,500
May 19, 2025	82.24	82.61	82.61	83.04	81.86	75,414
May 16, 2025	82.18	82.78	82.78	82.83	81.74	68,647
May 15, 2025	82.71	82.28	82.28	83.08	81.99	51,702
May 14, 2025	81.77	82.46	82.46	83.48	81.76	58,575
May 13, 2025	82.66	82.3	82.3	82.97	81.69	52,921
May 12, 2025	82.49	82.01	82.01	83.17	81.47	50,915
May 09, 2025	79.61	80.03	80.03	80.11	78.43	61,537
May 08, 2025	79.5	79.83	79.83	80.55	78.34	60,975
May 07, 2025	78.79	79.4	79.4	79.79	78.29	66,100
May 06, 2025	77.55	78.46	78.46	78.8	77.2	70,700
May 05, 2025	78.4	78.23	78.23	79.14	77.88	84,522
May 02, 2025	78.53	79.26	79.26	79.88	78.53	65,096
May 01, 2025	77.51	78.19	78.19	79.49	76.96	69,400
April 30, 2025	77.55	78.19	78.19	78.49	76.05	102,300
April 29, 2025	76.67	78.17	78.17	78.51	76.45	69,200
April 28, 2025	77.49	77.22	77.22	78.42	76.19	98,625
April 25, 2025	76.7	77.49	77.49	77.68	76.01	65,734
April 24, 2025	77.3	77.06	77.06	77.72	76.17	84,432
April 23, 2025	78.51	77.82	77.82	79.88	76.73	124,000
April 22, 2025	74.59	76.03	76.03	76.44	74.39	141,538
April 21, 2025	75.36	73.73	73.73	75.71	73.68	66,000
April 17, 2025	74.71	75.63	75.63	76.95	74.71	105,029
April 16, 2025	74.68	74.79	74.79	75.61	74.24	89,101
April 15, 2025	74.64	75.16	75.16	76.34	73.61	180,579

Monarch Casino & Resort, Inc. (MCRI) NASDAQ