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 $5,266.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,887.89, while $1000 invested 1 year ago would be worth $1,225.3. This corresponds to total returns of 426.68%, 88.79%, 22.53%, respectively, with annualized returns of 18.07%, 13.54%, 22.53%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 112.84 | 113.5 | 113.5 | 114.4 | 112.84 | 112,992 |
| October 21, 2026 | 114.15 | 113.16 | 113.16 | 114.15 | 112.93 | 120,435 |
| October 20, 2026 | 114.21 | 114.25 | 114.25 | 115.51 | 113.96 | 113,075 |
| October 19, 2026 | 114.22 | 113.59 | 113.59 | 114.22 | 112.33 | 142,846 |
| October 16, 2026 | 115.69 | 113.59 | 113.59 | 116 | 113.15 | 150,465 |
| October 15, 2026 | 115.66 | 115.54 | 115.54 | 118 | 115 | 171,683 |
| October 14, 2026 | 115.02 | 114.69 | 114.69 | 115.7 | 112.7 | 148,000 |
| October 13, 2026 | 116.07 | 115.84 | 115.84 | 116.65 | 115.03 | 110,544 |
| October 12, 2026 | 113.87 | 115.09 | 115.09 | 115.31 | 113.39 | 118,519 |
| October 09, 2026 | 115.21 | 114.34 | 114.34 | 116.05 | 114.06 | 120,402 |
| October 08, 2026 | 117.99 | 115.37 | 115.37 | 118.14 | 115.03 | 157,596 |
| October 07, 2026 | 118.22 | 118.17 | 118.17 | 119.21 | 117.45 | 249,420 |
| October 06, 2026 | 118.58 | 119.23 | 119.23 | 119.65 | 118.58 | 72,889 |
| October 05, 2026 | 117.39 | 118.17 | 118.17 | 119.36 | 116.38 | 122,942 |
| October 02, 2026 | 117.53 | 117.55 | 117.55 | 118.75 | 116.58 | 188,512 |
| October 01, 2026 | 115.81 | 116.18 | 116.18 | 116.28 | 114.72 | 136,183 |
| September 30, 2026 | 116.81 | 115 | 115 | 116.82 | 115 | 125,585 |
| September 29, 2026 | 117.33 | 116.09 | 116.09 | 117.63 | 115.36 | 110,347 |
| September 28, 2026 | 117.74 | 117.26 | 117.26 | 118.9 | 116.88 | 157,205 |
| September 25, 2026 | 118.66 | 117.74 | 117.74 | 118.94 | 115.85 | 131,557 |
| September 24, 2026 | 117.47 | 118.05 | 118.05 | 118.19 | 115.32 | 125,140 |
| September 23, 2026 | 117.31 | 117.57 | 117.57 | 117.79 | 116.02 | 198,463 |
| September 22, 2026 | 120.04 | 117.24 | 117.24 | 122.65 | 116.95 | 198,261 |
| September 21, 2026 | 121.28 | 119.86 | 119.86 | 122.14 | 119.51 | 143,449 |
| September 18, 2026 | 121.92 | 121.47 | 121.47 | 122.03 | 119.9 | 673,995 |
| September 17, 2026 | 124.01 | 122.61 | 122.61 | 126.3 | 121.96 | 130,443 |
| September 16, 2026 | 122.39 | 123.43 | 123.43 | 124.71 | 121.61 | 146,256 |
| September 15, 2026 | 121.94 | 121.92 | 121.92 | 123.5 | 121.72 | 141,723 |
| 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 |