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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	95.39	96.61	96.61	97.51	95.39	88,800
November 20, 2025	95.59	95.22	95.22	95.95	94.5	124,200
November 19, 2025	94.57	94.68	94.68	95.47	94.14	68,311
November 18, 2025	94.6	94.95	94.95	96.39	94.58	62,100
November 17, 2025	95.17	94.49	94.49	96.18	94.25	98,700
November 14, 2025	95.64	95.59	95.59	96.82	95.35	83,100
November 13, 2025	95.13	96.31	96.31	96.51	95.13	76,000
November 12, 2025	96.19	95.87	95.87	97.25	94.39	78,600
November 11, 2025	94.5	95.7	95.7	96.21	94.06	92,000
November 10, 2025	93.47	94.59	94.59	95.38	93.05	58,830
November 07, 2025	92.33	92.65	92.65	93.37	90.76	59,657
November 06, 2025	92.42	92.19	92.19	92.53	91.11	66,535
November 05, 2025	90.42	91.27	91.27	91.35	89.38	100,215
November 04, 2025	90.17	89.85	89.85	90.32	89.21	65,500
November 03, 2025	88.48	90.17	90.17	90.6	88.48	146,137
October 31, 2025	89.7	90.07	90.07	92.24	88.47	339,500
October 30, 2025	89.13	89.7	89.7	90.26	88.13	93,000
October 29, 2025	92	89.05	89.05	93.07	88.4	76,714
October 28, 2025	92.79	92.15	92.15	93.56	91.67	90,100
October 27, 2025	91.76	93.17	93.17	93.83	91.17	76,800
October 24, 2025	93.4	91.66	91.66	93.4	91.06	67,500
October 23, 2025	93.75	92.99	92.99	94.73	92.21	75,908
October 22, 2025	94.8	93.21	93.21	94.8	90.17	122,800
October 21, 2025	96.47	97.22	97.22	97.96	95.26	137,600
October 20, 2025	94.88	96.52	96.52	97.42	94.78	164,625
October 17, 2025	94.79	94.59	94.59	96.21	94.32	105,606
October 16, 2025	95.38	94.71	94.71	95.95	94.07	67,619
October 15, 2025	96.51	95.23	95.23	97.18	95	83,648
October 14, 2025	95.04	96.31	96.31	97.28	94.85	58,000
October 13, 2025	97.09	95.41	95.41	98.25	95.41	59,734
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

Monarch Casino & Resort, Inc. (MCRI) NASDAQ