Monarch Casino & Resort, Inc. (MCRI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Monarch Casino & Resort, Inc. (MCRI) 10 years ago, it would be worth $5,801.52 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,135.42, while $1000 invested 1 year ago would be worth $1,178.25. This corresponds to total returns of 480.15%, 113.54%, 17.83%, respectively, with annualized returns of 19.21%, 16.38%, 17.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 120.64 | 121.89 | 121.89 | 122.33 | 120.16 | 101,913 |
| September 10, 2026 | 120.74 | 119.61 | 119.61 | 121.97 | 119.18 | 156,343 |
| September 09, 2026 | 119.99 | 120.95 | 120.95 | 121.59 | 118.6 | 153,019 |
| September 08, 2026 | 120.77 | 119.28 | 119.28 | 120.9 | 118.84 | 129,006 |
| September 04, 2026 | 119.95 | 121.52 | 121.52 | 121.65 | 119.43 | 85,292 |
| September 03, 2026 | 119.35 | 120.59 | 120.59 | 121.98 | 118.26 | 126,090 |
| September 02, 2026 | 118.49 | 118.57 | 118.57 | 120.01 | 118.19 | 148,103 |
| September 01, 2026 | 119.59 | 117.53 | 117.53 | 119.59 | 115.73 | 204,163 |
| August 31, 2026 | 122.74 | 120.45 | 120.45 | 122.74 | 119.84 | 177,781 |
| August 28, 2026 | 124.31 | 122.57 | 122.57 | 124.5 | 122.48 | 172,753 |
| August 27, 2026 | 123.42 | 123.62 | 123.62 | 124.16 | 121.96 | 191,554 |
| August 26, 2026 | 123.24 | 124.22 | 124.22 | 124.59 | 122.4 | 133,260 |
| August 25, 2026 | 125.05 | 123.71 | 123.71 | 125.05 | 123.13 | 132,950 |
| August 24, 2026 | 125.98 | 124.28 | 124.28 | 127.08 | 124.12 | 119,785 |
| August 21, 2026 | 126.38 | 126.09 | 126.09 | 126.53 | 124.06 | 142,944 |
| August 20, 2026 | 123.88 | 125.65 | 125.65 | 125.98 | 123.68 | 133,365 |
| August 19, 2026 | 123.6 | 124.81 | 124.81 | 124.96 | 123.46 | 87,914 |
| August 18, 2026 | 124.23 | 123.27 | 123.27 | 125.5 | 123 | 118,775 |
| August 17, 2026 | 123.68 | 123.65 | 123.65 | 124.41 | 122.55 | 112,034 |
| August 14, 2026 | 122.78 | 124.08 | 124.08 | 125.07 | 122.78 | 70,830 |
| August 13, 2026 | 124 | 122.79 | 122.79 | 125.91 | 120.93 | 114,454 |
| August 12, 2026 | 122.39 | 123.86 | 123.86 | 125.12 | 122.39 | 141,722 |
| August 11, 2026 | 121.7 | 122.28 | 122.28 | 124.71 | 121.7 | 143,398 |
| August 10, 2026 | 123.29 | 121.21 | 121.21 | 123.77 | 120.5 | 191,316 |
| August 07, 2026 | 121.9 | 124.39 | 124.39 | 124.62 | 121.9 | 89,709 |
| August 06, 2026 | 122.39 | 122.1 | 122.1 | 123.98 | 121.71 | 105,276 |
| August 05, 2026 | 126.12 | 121.67 | 121.67 | 126.12 | 121.45 | 111,480 |
| August 04, 2026 | 124.28 | 125.3 | 125.3 | 126.94 | 124.28 | 109,775 |
| August 03, 2026 | 123.46 | 125.13 | 125.13 | 125.17 | 123.31 | 140,288 |
| July 31, 2026 | 121.44 | 122.75 | 122.75 | 122.92 | 121.11 | 142,319 |
| July 30, 2026 | 122.62 | 121.99 | 121.99 | 123.06 | 120.77 | 140,290 |
| July 29, 2026 | 122.3 | 123.02 | 123.02 | 123.7 | 121.13 | 107,418 |
| July 28, 2026 | 123.01 | 122.79 | 122.79 | 124.29 | 122.04 | 92,541 |
| July 27, 2026 | 120.65 | 121.69 | 121.69 | 122.49 | 120.65 | 80,955 |
| July 23, 2026 | 116.66 | 119.17 | 119.17 | 119.72 | 116 | 159,156 |
| July 22, 2026 | 118.68 | 118.27 | 118.27 | 120.53 | 115.21 | 176,773 |
| July 21, 2026 | 118.84 | 117.45 | 117.45 | 120.72 | 111.28 | 280,429 |
| July 20, 2026 | 125.18 | 124.38 | 124.38 | 126.24 | 123.39 | 137,485 |
| July 17, 2026 | 125.73 | 123.03 | 123.03 | 126.43 | 123.03 | 131,415 |
| July 16, 2026 | 126.21 | 126.25 | 126.25 | 128.35 | 125.26 | 152,750 |
| July 15, 2026 | 125.92 | 126.42 | 126.42 | 127.95 | 125 | 159,905 |
| July 14, 2026 | 123.93 | 125.59 | 125.59 | 126.68 | 123.72 | 219,466 |
| July 13, 2026 | 123.75 | 124.19 | 124.19 | 127.75 | 123.01 | 212,986 |
| July 10, 2026 | 124.87 | 123.86 | 123.86 | 126.92 | 123.65 | 101,816 |
| July 09, 2026 | 125.66 | 125.56 | 125.56 | 127.78 | 124.29 | 165,604 |
| July 08, 2026 | 126.98 | 126.13 | 126.13 | 127.86 | 125.51 | 157,646 |
| July 07, 2026 | 127.52 | 126.8 | 126.8 | 128.4 | 125.73 | 127,865 |
| July 06, 2026 | 130.32 | 127.14 | 127.14 | 131.79 | 127.12 | 173,910 |
| July 02, 2026 | 130.5 | 129.94 | 129.94 | 131.66 | 128.1 | 192,106 |
| July 01, 2026 | 132.03 | 130.09 | 130.09 | 133.45 | 129.65 | 154,102 |
| June 30, 2026 | 133.14 | 131.61 | 131.61 | 134.64 | 131.47 | 187,973 |
| June 29, 2026 | 135.67 | 133.17 | 133.17 | 135.93 | 131.63 | 218,018 |
| June 26, 2026 | 131.17 | 133.87 | 133.87 | 134.8 | 130.8 | 416,365 |
| June 25, 2026 | 130.27 | 130.64 | 130.64 | 132.56 | 128.45 | 112,181 |
| June 24, 2026 | 129.71 | 130.11 | 130.11 | 131.63 | 128.41 | 137,749 |
| June 23, 2026 | 129.03 | 128.8 | 128.8 | 131.89 | 127.75 | 197,328 |
| June 22, 2026 | 130.16 | 129.46 | 129.46 | 134.31 | 129.35 | 232,347 |
| June 18, 2026 | 128.58 | 130.66 | 130.66 | 131.91 | 128.45 | 499,883 |
| June 17, 2026 | 127.82 | 127.76 | 127.76 | 128.98 | 125.5 | 187,488 |
| June 16, 2026 | 129 | 127.82 | 127.82 | 132.91 | 127.34 | 182,122 |