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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	107.42	104.83	104.83	113.88	101.38	678,008
July 16, 2025	86.63	87.36	87.36	87.97	85.66	234,641
July 15, 2025	87.45	85.86	85.86	87.7	85.71	126,500
July 14, 2025	86.7	87.5	87.5	87.76	86.11	143,516
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

Monarch Casino & Resort, Inc. (MCRI) NASDAQ