Monarch Casino & Resort, Inc. (MCRI) NASDAQ

Currency In USD

MCRI Historical Return

If you invested $1000 in Monarch Casino & Resort, Inc. (MCRI) 10 years ago, it would be worth $5,892.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,115.96, while $1000 invested 1 year ago would be worth $1,211.94. This corresponds to total returns of 489.21%, 111.6%, 21.19%, respectively, with annualized returns of 19.39%, 16.17%, 21.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	128.15	128.54	128.54	130.26	127.08	222,029
June 12, 2026	128.94	129.02	129.02	130.85	127.23	207,164
June 11, 2026	127.22	127.65	127.65	128.25	126.47	209,330
June 10, 2026	125.88	127.22	127.22	127.9	124.88	229,347
June 09, 2026	123.02	124.89	124.89	126.05	123.02	140,121
June 08, 2026	122.29	122.65	122.65	124.55	121.56	143,713
June 05, 2026	121.98	122.7	122.7	124.18	121.98	77,327
June 04, 2026	121.3	121.98	121.98	122.39	120.77	245,189
June 03, 2026	119.08	120.16	120.16	120.36	118	171,172
June 02, 2026	120.43	119.47	119.47	122.4	119.03	231,858
June 01, 2026	117.66	121.42	121.42	122.53	117.66	129,317
May 29, 2026	119.98	120.26	120.26	122.52	119.98	136,155
May 28, 2026	119.63	120.8	120.8	122.25	118.81	135,109
May 27, 2026	117.87	120.29	120.29	120.34	117.87	104,985