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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	81.77	82.46	82.46	83.48	81.76	58,575
May 13, 2025	82.66	82.3	82.3	82.97	81.69	52,921
May 12, 2025	82.49	82.01	82.01	83.17	81.47	50,915
May 09, 2025	79.61	80.03	80.03	80.11	78.43	61,537
May 08, 2025	79.5	79.83	79.83	80.55	78.34	60,975
May 07, 2025	78.79	79.4	79.4	79.79	78.29	66,100
May 06, 2025	77.55	78.46	78.46	78.8	77.2	70,700
May 05, 2025	78.4	78.23	78.23	79.14	77.88	84,522
May 02, 2025	78.53	79.26	79.26	79.88	78.53	65,096
May 01, 2025	77.51	78.19	78.19	79.49	76.96	69,400
April 30, 2025	77.55	78.19	78.19	78.49	76.05	102,300
April 29, 2025	76.67	78.17	78.17	78.51	76.45	69,200
April 28, 2025	77.49	77.22	77.22	78.42	76.19	98,625
April 25, 2025	76.7	77.49	77.49	77.68	76.01	65,734
April 24, 2025	77.3	77.06	77.06	77.72	76.17	84,432
April 23, 2025	78.51	77.82	77.82	79.88	76.73	124,000
April 22, 2025	74.59	76.03	76.03	76.44	74.39	141,538
April 21, 2025	75.36	73.73	73.73	75.71	73.68	66,000
April 17, 2025	74.71	75.63	75.63	76.95	74.71	105,029
April 16, 2025	74.68	74.79	74.79	75.61	74.24	89,101
April 15, 2025	74.64	75.16	75.16	76.34	73.61	180,579
April 14, 2025	75.36	74	74	75.36	72.88	91,208
April 11, 2025	74.24	74.62	74.62	75.64	69.99	73,546
April 10, 2025	73.86	74.1	74.1	75.68	72.91	95,418
April 09, 2025	71.65	77.26	77.26	78.31	71.65	136,800
April 08, 2025	74.26	72.42	72.42	75.11	71.52	101,100
April 07, 2025	71.39	72.87	72.87	74.38	70.01	158,507
April 04, 2025	72.48	72.99	72.99	73.41	70.74	141,464
April 03, 2025	78.7	74.73	74.73	81.1	74.18	123,700
April 02, 2025	78.25	79.22	79.22	79.57	78.25	56,033
April 01, 2025	77.88	78.7	78.7	78.97	77.18	82,920
March 31, 2025	77.82	77.75	77.75	79.03	76.62	129,218
March 28, 2025	80.63	78.39	78.39	81.88	78.27	93,400
March 27, 2025	81.01	80.48	80.48	81.01	80	111,717
March 26, 2025	81.02	81.13	81.13	81.77	80.46	60,208
March 25, 2025	81.14	81.03	81.03	84.12	80.71	85,100
March 24, 2025	82.33	81.14	81.14	83.9	80.87	96,547
March 21, 2025	80.45	81.19	81.19	81.45	79.17	164,450
March 20, 2025	81.5	81.17	81.17	84.93	81.03	109,955
March 19, 2025	81.39	82.18	82.18	82.81	81.08	84,573
March 18, 2025	83.75	81.34	81.34	83.79	81.17	119,200
March 17, 2025	84.44	83.78	83.78	86.66	81.34	232,736
March 14, 2025	84.01	85.02	85.02	85.26	83.7	90,249
March 13, 2025	84.5	83.7	83.7	84.88	83.17	115,307
March 12, 2025	85.63	84.65	84.65	85.73	84.37	113,531
March 11, 2025	85.9	84.93	84.93	86.19	84.47	112,900
March 10, 2025	86.22	85.94	85.94	86.48	84.17	111,200
March 07, 2025	87.37	86.76	86.76	87.44	85.91	113,224
March 06, 2025	87.97	87.75	87.75	88.98	86.86	90,891
March 05, 2025	89.25	88.79	88.79	90.21	88.44	130,744
March 04, 2025	90.93	89.38	89.38	90.95	89.06	181,400
March 03, 2025	91.66	91.28	91.28	93.08	90.5	107,926
February 28, 2025	90.12	91.58	91.58	91.63	90.12	90,284
February 27, 2025	91.48	90.49	90.19	91.48	90.32	116,526
February 26, 2025	91.18	91.61	91.61	92.04	90.59	150,574
February 25, 2025	90.76	90.61	90.61	91.21	90.08	100,800
February 24, 2025	90.17	90.22	90.22	90.84	89.73	109,242
February 21, 2025	93.25	89.4	89.4	93.25	89.16	194,827
February 20, 2025	90.94	92.59	92.59	92.87	90.51	228,355
February 19, 2025	91.3	91.38	91.38	91.99	90.43	124,600

Monarch Casino & Resort, Inc. (MCRI) NASDAQ