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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.27	95.39	95.39	96.56	94.89	125,700
February 19, 2026	94.1	96.1	96.1	96.41	93.8	115,435
February 18, 2026	93.61	94.7	94.7	95.46	93.59	114,011
February 17, 2026	93.58	93.59	93.59	94	92.25	61,000
February 13, 2026	93.96	93.33	93.33	95.35	92.93	77,923
February 12, 2026	97.21	93.89	93.89	98.45	93.22	90,902
February 11, 2026	100.46	96.38	96.38	101.07	96.28	80,126
February 10, 2026	99.25	100.23	100.23	100.4	98.84	81,612
February 09, 2026	98.23	98.91	98.91	99.09	96.56	213,227
February 06, 2026	95.5	98.87	98.87	100	95.5	211,800
February 05, 2026	88.92	95.49	95.49	96.35	88.47	186,600
February 04, 2026	94.47	93.31	93.31	97.06	92.96	149,846
February 03, 2026	91.62	93.82	93.82	95.15	91.54	316,300
February 02, 2026	91.93	91.92	91.92	92.54	91.58	122,314
January 30, 2026	90.12	91.53	91.53	91.76	89.48	129,600
January 29, 2026	90.33	90.2	90.2	91.54	89.75	80,600
January 28, 2026	89.61	90.29	90.29	90.89	89.38	86,132
January 27, 2026	89.16	89.59	89.59	89.68	88.34	67,233
January 26, 2026	90.35	89.58	89.58	90.7	89.5	76,211
January 23, 2026	90.8	90.37	90.37	91.2	89.91	59,617
January 22, 2026	90.51	91.56	91.56	91.83	90.51	64,454
January 21, 2026	89.46	90.56	90.56	90.75	88.61	112,400
January 20, 2026	89.2	89.3	89.3	89.52	88.71	70,400
January 16, 2026	92.04	90.33	90.33	92.33	89.92	91,500
January 15, 2026	91.56	92.17	92.17	92.73	90.67	133,443
January 14, 2026	92.08	91.57	91.57	94.26	90.76	72,800
January 13, 2026	93.04	91.99	91.99	94.05	91.84	66,401
January 12, 2026	92.4	93.04	93.04	93.55	92.01	57,600
January 09, 2026	94.14	92.97	92.97	94.21	92.28	68,131
January 08, 2026	92.26	94.1	94.1	94.5	92.05	87,314
January 07, 2026	93.96	92.43	92.43	94.53	92.19	54,787
January 06, 2026	95.92	94.03	94.03	95.92	93.77	76,242
January 05, 2026	95.65	96.33	96.33	97.24	90	74,800
January 02, 2026	95.46	96.04	96.04	96.1	93.94	78,622
December 31, 2025	96.32	95.7	95.7	96.73	95.43	80,500
December 30, 2025	96.87	96.48	96.48	97.3	96.35	62,200
December 29, 2025	98.43	97.2	97.2	98.43	96.99	53,700
December 26, 2025	97.53	98.33	98.33	98.47	97.49	35,742
December 24, 2025	97.96	97.84	97.84	98.37	96.55	31,800
December 23, 2025	98.73	98.26	98.26	99.52	97.98	77,736
December 22, 2025	99.16	99.1	99.1	100.26	99.01	76,811
December 19, 2025	100.18	99.62	99.62	101.03	99.28	216,625
December 18, 2025	100.03	100.65	100.65	101.06	99.01	101,000
December 17, 2025	98.9	99.47	99.47	99.98	98.9	51,913
December 16, 2025	100.61	99.1	99.1	100.89	98.96	84,604
December 15, 2025	98.85	100.13	100.13	100.5	98.38	117,038
December 12, 2025	98.1	98.78	98.78	99.17	97.99	127,521
December 11, 2025	97.3	98.39	98.39	98.43	97.3	85,200
December 10, 2025	96.11	97.23	97.23	98.02	95.84	120,900
December 09, 2025	95.95	95.95	95.95	96.99	95.66	40,700
December 08, 2025	96.64	96.05	96.05	96.91	95.81	109,000
December 05, 2025	96.54	96.01	96.01	96.97	95.88	55,200
December 04, 2025	95.63	96.17	96.17	96.42	95.63	63,448
December 03, 2025	96.32	96	96	97.01	95.91	59,700
December 02, 2025	96.35	96.25	96.25	97.37	95.54	153,735
December 01, 2025	95.82	96.28	96.28	97.26	95.82	98,400
November 28, 2025	96.72	96.58	96.58	97.25	96	51,560
November 26, 2025	96.95	96.96	96.96	99.39	96.75	106,123
November 25, 2025	96.68	97.42	97.42	98.98	96.21	130,300
November 24, 2025	96.42	96	96	97.29	95.8	80,167

Monarch Casino & Resort, Inc. (MCRI) NASDAQ