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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2025	97.98	96.75	96.75	97.98	95.29	83,601
October 09, 2025	98	97.98	97.98	99.36	96.51	165,922
October 08, 2025	99.78	98.02	98.02	99.78	97.78	46,238
October 07, 2025	99.81	99.11	99.11	100.05	97.62	77,400
October 06, 2025	103.8	100.4	100.4	103.88	100.25	60,500
October 03, 2025	105.34	103.7	103.7	105.74	103.42	61,308
October 02, 2025	105.34	105.57	105.57	107	103.59	55,047
October 01, 2025	105.11	105.64	105.64	106.24	103.32	87,100
September 30, 2025	105.59	105.84	105.84	106.23	104.6	84,935
September 29, 2025	105	105.11	105.11	105.17	104.03	58,200
September 26, 2025	103.27	104.55	104.55	105.31	103.15	71,753
September 25, 2025	102.9	102.85	102.85	103.09	101.98	48,916
September 24, 2025	104.04	103.29	103.29	105.22	102.75	74,931
September 23, 2025	102.27	104.44	104.44	104.82	102.27	78,293
September 22, 2025	101.75	103.22	103.22	103.58	101.25	74,363
September 19, 2025	102.22	102.23	102.23	103.1	100.92	318,300
September 18, 2025	101.63	102.57	102.57	102.97	100.92	91,400
September 17, 2025	101.69	101.4	101.4	103.28	101.05	75,100
September 16, 2025	101.43	101.11	101.11	102.05	100.2	76,700
September 15, 2025	103.93	101.7	101.7	103.93	101.69	113,201
September 12, 2025	103.8	104.1	104.1	104.49	102.81	155,300
September 11, 2025	102.78	104.48	104.48	104.53	102.46	54,100
September 10, 2025	101.89	102.4	102.4	102.45	100.88	88,600
September 09, 2025	102.16	102.09	102.09	103.46	101.04	49,649
September 08, 2025	102.41	102.11	102.11	102.53	100.35	120,610
September 05, 2025	104.39	101.88	101.88	104.96	101.67	62,788
September 04, 2025	102.36	103.71	103.71	103.73	101.71	55,619
September 03, 2025	102.37	102.18	102.18	105.68	100.77	277,020
September 02, 2025	103.08	102.69	102.69	103.48	102.05	78,343
August 29, 2025	104.79	104.33	104.33	105.57	103.26	117,400
August 28, 2025	105.65	105.12	104.82	106.75	103.88	74,800
August 27, 2025	104.43	105.49	105.48	105.66	100.02	75,159
August 26, 2025	103.82	104.96	104.96	105.11	103.67	69,329
August 25, 2025	104.6	104.07	104.07	104.6	103.82	64,020
August 22, 2025	102.96	104.99	104.99	105.14	102.51	79,030
August 21, 2025	101.08	102.37	102.37	102.64	101.08	53,200
August 20, 2025	101.1	101.12	101.12	101.41	100.41	63,000
August 19, 2025	101.27	101.01	101.01	101.72	100.76	54,774
August 18, 2025	100.44	100.97	100.97	101.8	100.34	62,400
August 15, 2025	101.86	100.41	100.41	101.94	98.68	132,222
August 14, 2025	100.56	101.72	101.72	101.85	100.18	76,522
August 13, 2025	99.36	101.11	101.11	101.15	98.16	69,843
August 12, 2025	96.88	99.03	99.03	99.21	96.8	66,206
August 11, 2025	96.94	96.63	96.63	97.37	95.47	73,200
August 08, 2025	97.49	96.8	96.8	97.96	96.18	80,325
August 07, 2025	100.06	97.21	97.21	100.06	96.79	83,214
August 06, 2025	100.45	99.6	99.6	101.05	99.33	94,219
August 05, 2025	101.4	100.52	100.52	101.4	99.47	118,345
August 04, 2025	101.69	101.41	101.41	102.8	100.89	68,634
August 01, 2025	101.49	101.5	101.5	102.37	100.13	144,500
July 31, 2025	102.61	102.96	102.96	103.25	102.2	129,649
July 30, 2025	102.81	103.33	103.33	104.74	102.71	110,236
July 29, 2025	105.05	102.89	102.89	105.12	102.46	154,500
July 28, 2025	104.29	104.35	104.35	105.72	103.93	128,000
July 25, 2025	106.04	104.34	104.34	106.04	104.2	208,328
July 24, 2025	108.02	105.42	105.42	108.02	105.4	150,910
July 23, 2025	106.75	108.21	108.21	108.52	106.19	182,863
July 22, 2025	105.72	106.7	106.7	106.8	105	208,054
July 21, 2025	104.7	105.39	105.39	105.87	102.87	233,500
July 18, 2025	105.16	105.15	105.12	106.9	103.18	320,693

Monarch Casino & Resort, Inc. (MCRI) NASDAQ