Dark

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

At Close

Apr 6, 2026 3:59:57 PM EDT

98.30USD+1.676%(+1.62)100,568

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-96.68)0

After-hours

Apr 6, 2026 4:00:30 PM EDT

98.16USD-0.142%(-0.14)1,714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-06	96.5300	98.5800	94.860000	98.1600	+1.531%	100,568	0.000%
2026-04-02	95.6100	96.7100	91.550000	96.6800	+0.259%	210,661	+1.531%
2026-04-01	95.7900	97.4950	95.380000	96.4300	+0.868%	80,362	+1.794%
2026-03-31	94.8100	96.6250	93.935000	95.6000	+1.454%	137,585	+2.678%
2026-03-30	94.4700	95.0700	89.220000	94.2300	+0.266%	102,307	+4.171%
2026-03-27	96.3700	96.3700	93.485000	93.9800	-3.333%	80,195	+4.448%
2026-03-26	99.1800	100.3700	96.970000	97.2200	-2.262%	89,880	+0.967%
2026-03-25	99.4700	99.9600	98.800000	99.4700	+0.597%	77,378	-1.317%
2026-03-24	97.6100	99.0300	97.610000	98.8800	+0.631%	114,910	-0.728%
2026-03-23	98.0500	99.2800	97.605000	98.2600	+1.824%	97,497	-0.102%
2026-03-20	97.8800	98.8800	94.940000	96.5000	-1.127%	393,032	+1.720%
2026-03-19	96.1500	98.0150	95.430000	97.6000	+1.245%	89,412	+0.574%
2026-03-18	96.9400	98.3850	94.570000	96.4000	-0.803%	124,128	+1.826%
2026-03-17	98.6000	99.7700	97.100000	97.1800	-1.270%	94,258	+1.008%
2026-03-16	100.7600	100.7600	97.380000	98.4300	-1.972%	155,013	-0.274%
2026-03-13	100.4000	102.8400	99.775000	100.4100	+0.753%	145,639	-2.241%
2026-03-12	97.8700	101.0000	97.480000	99.6600	+0.758%	218,930	-1.505%
2026-03-11	97.6500	99.2700	96.260000	98.9100	+1.032%	107,446	-0.758%
2026-03-10	97.0700	98.8650	95.680000	97.9000	+0.174%	128,256	+0.266%
2026-03-09	97.4000	98.2900	94.390000	97.7300	-0.822%	125,857	+0.440%
2026-03-06	97.4500	98.8500	95.945000	98.5400	-0.091%	141,236	-0.386%
2026-03-05	98.1700	98.9350	96.890000	98.6300	+0.051%	83,447	-0.477%
2026-03-04	97.5500	99.4600	95.453627	98.5800	+2.050%	92,249	-0.426%
2026-03-03	95.2000	97.9400	94.075000	96.6000	-0.268%	215,210	+1.615%
2026-03-02	94.7000	96.9000	93.675000	96.8600	+0.791%	80,645	+1.342%
2026-02-27	96.7000	96.7000	94.320000	96.1000	-1.071%	149,133	+2.144%
2026-02-26	96.0300	97.1400	94.810000	97.1400	+1.282%	89,199	+1.050%
2026-02-25	95.8100	95.9100	93.930000	95.9100	+0.230%	75,980	+2.346%
2026-02-24	94.9300	96.8800	94.930000	95.6900	+1.334%	60,046	+2.581%
2026-02-23	95.6000	95.9000	92.050000	94.4300	-1.006%	120,304	+3.950%
2026-02-20	96.2700	96.5550	94.890000	95.3900	-0.739%	125,678	+2.904%
2026-02-19	94.1000	96.4100	93.800000	96.1000	+1.478%	115,435	+2.144%
2026-02-18	93.6100	95.4600	93.590000	94.7000	+1.186%	114,011	+3.654%
2026-02-17	93.5800	94.0000	92.250000	93.5900	+0.279%	60,979	+4.883%
2026-02-13	93.9600	95.3500	92.925000	93.3300	-0.596%	77,923	+5.175%
2026-02-12	97.2100	98.4500	93.215000	93.8900	-2.584%	90,901	+4.548%
2026-02-11	100.4600	101.0700	96.275000	96.3800	-3.841%	80,126	+1.847%
2026-02-10	99.2500	100.4000	98.840000	100.2300	+1.335%	81,612	-2.065%
2026-02-09	98.2300	99.0900	96.560000	98.9100	+0.040%	213,243	-0.758%
2026-02-06	95.5000	100.0000	95.500000	98.8700	+3.540%	211,787	-0.718%
2026-02-05	88.9200	96.3500	88.465000	95.4900	+2.336%	186,599	+2.796%
2026-02-04	94.4700	97.0600	92.960000	93.3100	-0.544%	149,846	+5.198%
2026-02-03	91.6200	95.1500	91.540000	93.8200	+2.067%	316,083	+4.626%
2026-02-02	91.9300	92.5350	91.580000	91.9200	+0.426%	122,267	+6.789%
2026-01-30	90.1200	91.7550	89.475000	91.5300	+1.475%	129,580	+7.244%
2026-01-29	90.3300	91.5400	89.750000	90.2000	-0.100%	80,595	+8.825%
2026-01-28	89.6100	90.8900	89.380000	90.2900	+0.781%	86,132	+8.716%
2026-01-27	89.1600	89.6800	88.340000	89.5900	+0.011%	67,232	+9.566%
2026-01-26	90.3500	90.6950	89.500000	89.5800	-0.874%	76,211	+9.578%
2026-01-23	90.8000	91.2000	89.910000	90.3700	-1.300%	59,617	+8.620%
2026-01-22	90.5100	91.8300	90.510000	91.5600	+1.104%	89,701	+7.208%
2026-01-21	89.4600	90.7500	88.610000	90.5600	+1.411%	112,360	+8.392%
2026-01-20	89.2000	89.5200	88.705000	89.3000	-1.140%	70,372	+9.922%
2026-01-16	92.0400	92.3300	89.915000	90.3300	-1.996%	91,473	+8.668%
2026-01-15	91.5600	92.7300	90.670000	92.1700	+0.655%	133,443	+6.499%
2026-01-14	92.0800	94.2600	90.760000	91.5700	-0.457%	72,756	+7.197%
2026-01-13	93.0400	94.0500	91.835000	91.9900	-1.129%	66,391	+6.707%
2026-01-12	92.4000	93.5500	92.010000	93.0400	+0.075%	57,578	+5.503%
2026-01-09	94.1400	94.2100	92.280000	92.9700	-1.201%	67,782	+5.582%
2026-01-08	92.2600	94.5000	92.050000	94.1000	+1.807%	87,314	+4.315%
2026-01-07	93.9600	94.5300	92.190000	92.4300	-1.702%	54,787	+6.199%
2026-01-06	95.9200	95.9200	93.770000	94.0300	-2.388%	76,242	+4.392%
2026-01-05	95.6500	97.2350	90.000100	96.3300	+0.302%	75,565	+1.900%
2026-01-02	95.4600	96.1000	93.940000	96.0400	+0.355%	78,622	+2.207%
2025-12-31	96.3200	96.7250	95.430000	95.7000	-0.808%	80,491	+2.571%
2025-12-30	96.8700	97.3000	96.348900	96.4800	-0.741%	62,163	+1.741%
2025-12-29	98.4300	98.4300	96.990000	97.2000	-1.149%	53,684	+0.988%
2025-12-26	97.5300	98.4700	97.490000	98.3300	+0.501%	35,742	-0.173%
2025-12-24	97.9600	98.3699	96.550000	97.8400	-0.427%	31,758	+0.327%
2025-12-23	98.7300	99.5200	97.980000	98.2600	-0.848%	77,736	-0.102%
2025-12-22	99.1600	100.2550	99.010000	99.1000	-0.522%	76,811	-0.949%
2025-12-19	100.1800	101.0299	99.280000	99.6200	-1.023%	216,625	-1.466%
2025-12-18	100.0300	101.0600	99.005000	100.6500	+1.186%	100,999	-2.474%
2025-12-17	98.9000	99.9800	98.900000	99.4700	+0.373%	51,913	-1.317%
2025-12-16	100.6100	100.8900	98.960000	99.1000	-1.029%	84,604	-0.949%
2025-12-15	98.8500	100.5000	98.380000	100.1300	+1.367%	117,038	-1.967%
2025-12-12	98.1000	99.1700	97.985000	98.7800	+0.396%	127,521	-0.628%
2025-12-11	97.3000	98.4300	97.300000	98.3900	+1.193%	85,168	-0.234%
2025-12-10	96.1100	98.0199	95.835000	97.2300	+1.334%	120,886	+0.956%
2025-12-09	95.9500	96.9850	95.660000	95.9500	-0.104%	40,665	+2.303%
2025-12-08	96.6400	96.9100	95.810000	96.0500	+0.042%	108,990	+2.197%
2025-12-05	96.5400	96.9700	95.880000	96.0100	-0.166%	55,153	+2.239%
2025-12-04	95.6300	96.4200	95.630000	96.1700	+0.177%	63,448	+2.069%
2025-12-03	96.3200	97.0050	95.910000	96.0000	-0.260%	59,690	+2.250%
2025-12-02	96.3500	97.3700	95.537500	96.2500	-0.031%	153,735	+1.984%
2025-12-01	95.8200	97.2600	95.820000	96.2800	-0.311%	98,397	+1.953%
2025-11-28	96.7200	97.2500	96.000000	96.5800	-0.392%	51,560	+1.636%
2025-11-26	96.9500	99.3900	96.745000	96.9600	-0.472%	112,884	+1.238%
2025-11-25	96.6800	98.9800	96.210000	97.4200	+1.479%	130,282	+0.760%
2025-11-24	96.4200	97.2925	95.800000	96.0000	-0.631%	80,167	+2.250%
2025-11-21	95.3900	97.5100	95.390000	96.6100	+1.460%	88,757	+1.604%
2025-11-20	95.5900	95.9500	94.500000	95.2200	+0.570%	124,197	+3.088%
2025-11-19	94.5700	95.4650	94.140000	94.6800	-0.284%	68,311	+3.676%
2025-11-18	94.6000	96.3890	94.580000	94.9500	+0.487%	62,067	+3.381%
2025-11-17	95.1700	96.1800	94.250000	94.4900	-1.151%	98,692	+3.884%
2025-11-14	95.6400	96.8200	95.350000	95.5900	-0.748%	83,140	+2.689%
2025-11-13	95.1300	96.5051	95.130000	96.3100	+0.459%	76,014	+1.921%
2025-11-12	96.1900	97.2500	94.390000	95.8700	+0.178%	78,554	+2.389%
2025-11-11	94.5000	96.2100	94.060000	95.7000	+1.173%	92,013	+2.571%
2025-11-10	93.4700	95.3800	93.050000	94.5900	+2.094%	58,830	+3.774%
2025-11-07	92.3300	93.3700	90.755000	92.6500	+0.499%	59,657	+5.947%
2025-11-06	92.4200	92.5300	91.110000	92.1900	+1.008%	66,535	+6.476%
2025-11-05	90.4200	91.3500	89.380000	91.2700	+1.580%	100,215	+7.549%
2025-11-04	90.1700	90.3225	89.210000	89.8500	-0.355%	65,488	+9.249%
2025-11-03	88.4800	90.6000	88.480000	90.1700	+0.111%	146,137	+8.861%
2025-10-31	89.7000	92.2350	88.470000	90.0700	+0.412%	339,472	+8.982%
2025-10-30	89.1300	90.2550	88.130000	89.7000	+0.730%	92,960	+9.431%
2025-10-29	92.0000	93.0700	88.400000	89.0500	-3.364%	76,714	+10.230%
2025-10-28	92.7900	93.5600	91.670000	92.1500	-1.095%	90,089	+6.522%
2025-10-27	91.7600	93.8300	91.170000	93.1700	+1.647%	76,752	+5.356%
2025-10-24	93.4000	93.4000	91.060000	91.6600	-1.430%	67,482	+7.091%
2025-10-23	93.7500	94.7296	92.210000	92.9900	-0.236%	75,908	+5.560%
2025-10-22	94.8000	94.8000	90.171300	93.2100	-4.120%	122,769	+5.311%
2025-10-21	96.4700	97.9600	95.260000	97.2150	+0.720%	137,596	+0.972%
2025-10-20	94.8800	97.4200	94.780000	96.5200	+2.046%	164,625	+1.699%
2025-10-17	94.7900	96.2100	94.320000	94.5850	-0.132%	105,606	+3.780%
2025-10-16	95.3800	95.9500	94.070000	94.7100	-0.546%	67,619	+3.643%
2025-10-15	96.5100	97.1800	95.000000	95.2300	-1.121%	83,648	+3.077%
2025-10-14	95.0400	97.2800	94.850000	96.3100	+0.943%	57,986	+1.921%
2025-10-13	97.0900	98.2500	95.405000	95.4100	-1.385%	59,734	+2.882%
2025-10-10	97.9800	97.9800	95.290000	96.7500	-1.255%	83,601	+1.457%
2025-10-09	98.0000	99.3600	96.510000	97.9800	-0.041%	165,922	+0.184%
2025-10-08	99.7800	99.7800	97.780100	98.0200	-1.100%	46,238	+0.143%
2025-10-07	99.8100	100.0500	97.616500	99.1100	-1.285%	77,374	-0.959%
2025-10-06	103.8000	103.8800	100.250000	100.4000	-3.182%	60,479	-2.231%
2025-10-03	105.3400	105.7400	103.415000	103.7000	-1.771%	61,308	-5.342%
2025-10-02	105.3400	106.9990	103.590100	105.5700	-0.066%	55,047	-7.019%
2025-10-01	105.1100	106.2350	103.320000	105.6400	-0.189%	87,051	-7.081%
2025-09-30	105.5900	106.2300	104.600000	105.8400	+0.695%	84,935	-7.256%
2025-09-29	105.0000	105.1700	104.030000	105.1100	+0.536%	58,165	-6.612%
2025-09-26	103.2700	105.3100	103.150000	104.5500	+1.653%	71,753	-6.112%
2025-09-25	102.9000	103.0900	101.980000	102.8500	-0.426%	48,916	-4.560%
2025-09-24	104.0400	105.2200	102.750000	103.2900	-1.101%	74,931	-4.967%
2025-09-23	102.9400	104.8200	102.270000	104.4400	+1.182%	81,959	-6.013%
2025-09-22	102.1400	103.7200	101.175000	103.2200	+0.973%	78,200	-4.902%
2025-09-19	102.2200	103.1000	100.920000	102.2250	-0.336%	318,319	-3.977%
2025-09-18	101.6300	102.9700	100.915500	102.5700	+1.154%	91,423	-4.300%
2025-09-17	101.6900	103.2750	101.050000	101.4000	+0.287%	75,142	-3.195%
2025-09-16	101.4300	102.0450	100.195000	101.1100	-0.580%	76,669	-2.918%
2025-09-15	103.9300	103.9300	101.690000	101.7000	-2.305%	113,201	-3.481%
2025-09-12	103.8000	104.4874	102.810000	104.1000	-0.364%	155,299	-5.706%
2025-09-11	102.7800	104.5300	102.460000	104.4800	+2.031%	54,066	-6.049%
2025-09-10	101.8900	102.4500	100.880000	102.4000	+0.309%	88,595	-4.141%
2025-09-09	102.1600	103.4550	101.035000	102.0850	-0.024%	49,649	-3.845%
2025-09-08	102.4100	102.5325	100.350000	102.1100	+0.226%	120,610	-3.868%
2025-09-05	103.6100	104.9600	101.670000	101.8800	-1.765%	64,988	-3.651%
2025-09-04	102.3600	103.7300	101.710000	103.7100	+1.497%	55,619	-5.351%
2025-09-03	102.3650	105.6799	100.770000	102.1800	-0.497%	277,020	-3.934%
2025-09-02	103.0800	103.4750	102.050000	102.6900	-1.572%	78,343	-4.411%
2025-08-29	104.7900	105.5700	103.260000	104.3300	-0.752%	117,381	-5.914%
2025-08-28	105.6500	106.7500	103.880000	105.1200	-0.351%	74,772	-6.621%
2025-08-27	104.4300	105.6600	100.024000	105.4900	+0.505%	76,425	-6.949%
2025-08-26	103.8200	105.1100	103.670000	104.9600	+0.855%	69,329	-6.479%
2025-08-25	104.6000	104.6000	103.820000	104.0700	-0.876%	64,020	-5.679%
2025-08-22	102.9600	105.1400	102.510000	104.9900	+2.559%	79,030	-6.505%
2025-08-21	101.0800	102.6400	101.080000	102.3700	+1.236%	53,200	-4.113%
2025-08-20	101.1000	101.4100	100.405000	101.1200	+0.109%	62,969	-2.927%
2025-08-19	101.2700	101.7200	100.760000	101.0100	+0.040%	54,774	-2.822%
2025-08-18	100.4400	101.8000	100.339100	100.9700	+0.558%	62,366	-2.783%
2025-08-15	101.8600	101.9400	98.681200	100.4100	-1.288%	132,222	-2.241%
2025-08-14	100.5600	101.8500	100.180000	101.7200	+0.603%	76,522	-3.500%
2025-08-13	99.3600	101.1500	98.160000	101.1100	+2.100%	69,843	-2.918%
2025-08-12	96.8800	99.2100	96.800000	99.0300	+2.484%	66,206	-0.879%
2025-08-11	96.9400	97.3650	95.470000	96.6300	-0.176%	73,168	+1.583%
2025-08-08	97.4900	97.9550	96.180000	96.8000	-0.422%	80,325	+1.405%
2025-08-07	100.0600	100.0600	96.790000	97.2100	-2.400%	83,214	+0.977%
2025-08-06	100.4500	101.0500	99.325000	99.6000	-0.915%	94,219	-1.446%
2025-08-05	101.4000	101.4000	99.470000	100.5200	-0.878%	118,345	-2.348%
2025-08-04	101.6900	102.8000	100.890000	101.4100	-0.089%	68,634	-3.205%
2025-08-01	101.4900	102.3712	100.130000	101.5000	-1.418%	144,480	-3.291%
2025-07-31	102.6100	103.2500	102.200000	102.9600	-0.358%	129,649	-4.662%
2025-07-30	102.8100	104.7400	102.705000	103.3300	+0.428%	110,236	-5.003%
2025-07-29	105.0500	105.1200	102.460000	102.8900	-1.399%	154,479	-4.597%
2025-07-28	104.2900	105.7200	103.925000	104.3500	+0.010%	127,961	-5.932%
2025-07-25	106.0400	106.0400	104.202000	104.3400	-1.024%	208,328	-5.923%
2025-07-24	108.0200	108.0200	105.400000	105.4200	-2.578%	150,910	-6.887%
2025-07-23	106.7500	108.5150	106.185000	108.2100	+1.415%	182,863	-9.287%
2025-07-22	105.7200	106.8000	105.000000	106.7000	+1.243%	208,054	-8.004%
2025-07-21	104.7000	105.8700	102.870000	105.3900	+0.228%	233,451	-6.860%
2025-07-18	105.1600	107.0000	103.181800	105.1500	+0.305%	327,013	-6.648%
2025-07-17	107.4200	113.8800	101.380000	104.8300	+19.998%	678,008	-6.363%
2025-07-16	86.6300	87.9700	85.660000	87.3600	+1.747%	234,641	+12.363%
2025-07-15	87.4500	87.7000	85.710000	85.8600	-1.874%	126,498	+14.326%
2025-07-14	86.7000	87.7600	86.110000	87.5000	+0.993%	143,516	+12.183%
2025-07-11	89.1100	89.4950	86.560000	86.6400	-3.000%	151,707	+13.296%
2025-07-10	88.9000	90.3550	88.490000	89.3200	+0.495%	118,413	+9.897%
2025-07-09	89.0400	89.0400	87.560000	88.8800	-0.090%	136,652	+10.441%
2025-07-08	89.0000	90.0500	88.600000	88.9600	-0.034%	120,911	+10.342%
2025-07-07	89.3000	90.2000	88.240000	88.9900	-0.891%	98,547	+10.305%
2025-07-03	90.0500	90.4165	88.750000	89.7900	+0.391%	59,753	+9.322%
2025-07-02	88.5700	89.7250	87.805000	89.4400	+0.630%	67,609	+9.750%
2025-07-01	86.5100	90.0173	86.510000	88.8800	+2.823%	75,255	+10.441%
2025-06-30	87.2600	88.2800	85.710000	86.4400	-0.849%	99,788	+13.559%
2025-06-27	86.6600	87.2200	86.090000	87.1800	+1.043%	132,642	+12.595%
2025-06-26	86.2800	87.0250	85.400000	86.2800	+0.513%	73,582	+13.769%
2025-06-25	86.1000	86.7300	85.610000	85.8400	-0.452%	61,547	+14.352%
2025-06-24	86.7900	87.3900	85.910000	86.2300	+0.139%	79,939	+13.835%
2025-06-23	84.7200	86.8300	84.230000	86.1100	+1.437%	71,232	+13.994%
2025-06-20	84.9400	85.1400	83.300000	84.8900	+0.831%	379,608	+15.632%
2025-06-18	83.3900	85.0000	83.095000	84.1900	+0.730%	92,810	+16.593%
2025-06-17	82.8400	84.1250	82.840000	83.5800	+0.360%	70,853	+17.444%
2025-06-16	83.4800	84.2750	82.175000	83.2800	+0.580%	92,387	+17.867%
2025-06-13	83.4800	84.6500	82.420000	82.8000	-2.139%	141,440	+18.551%
2025-06-12	84.4900	85.1000	83.740000	84.6100	-0.412%	82,672	+16.015%
2025-06-11	85.5400	85.7700	84.830000	84.9600	-0.643%	69,837	+15.537%
2025-06-10	85.0900	85.7400	84.895000	85.5100	+0.813%	45,752	+14.794%
2025-06-09	84.6500	85.4800	82.170800	84.8200	+0.450%	59,940	+15.727%
2025-06-06	84.4100	84.6300	83.740000	84.4400	+1.162%	83,509	+16.248%
2025-06-05	83.4300	83.9100	83.125000	83.4700	-0.340%	108,500	+17.599%
2025-06-04	84.5300	84.8900	83.630000	83.7550	-1.372%	49,644	+17.199%
2025-06-03	83.7600	85.2823	82.660000	84.9200	+1.530%	80,179	+15.591%
2025-06-02	83.3700	84.0700	82.150000	83.6400	-0.119%	117,415	+17.360%
2025-05-30	83.7400	84.4400	83.425000	83.7400	-0.333%	105,451	+17.220%
2025-05-29	83.5100	84.2999	83.060000	84.0200	+0.707%	86,114	+16.829%
2025-05-28	84.0300	85.1600	82.300000	83.4300	-0.962%	166,907	+17.656%
2025-05-27	82.2900	84.4700	81.915000	84.2400	+2.832%	66,013	+16.524%
2025-05-23	80.4500	82.1200	80.395000	81.9200	+0.257%	127,615	+19.824%
2025-05-22	80.6300	81.9700	80.515000	81.7100	+0.877%	99,774	+20.132%
2025-05-21	81.6300	81.9400	80.610000	81.0000	-1.842%	91,502	+21.185%
2025-05-20	82.1400	82.6700	81.348200	82.5200	-0.109%	186,455	+18.953%
2025-05-19	82.2400	83.0400	81.860000	82.6100	-0.205%	75,414	+18.823%
2025-05-16	82.1800	82.8300	81.740000	82.7800	+0.608%	68,647	+18.579%
2025-05-15	82.7100	83.0750	81.990000	82.2800	-0.218%	51,702	+19.300%
2025-05-14	81.7700	83.4750	81.755000	82.4600	+0.194%	58,575	+19.040%
2025-05-13	82.6600	82.9735	81.695000	82.3000	+0.354%	52,921	+19.271%
2025-05-12	82.4900	83.1700	81.470000	82.0100	+2.480%	50,915	+19.693%
2025-05-09	79.6100	80.1100	78.430000	80.0250	+0.244%	61,538	+22.662%
2025-05-08	79.5000	80.5500	78.340000	79.8300	+0.542%	60,975	+22.961%
2025-05-07	78.7900	79.7900	78.290000	79.4000	+1.198%	66,098	+23.627%
2025-05-06	77.5500	78.7950	77.200000	78.4600	+0.294%	70,696	+25.108%
2025-05-05	78.4000	79.1350	77.880000	78.2300	-1.300%	84,522	+25.476%
2025-05-02	78.5300	79.8800	78.530000	79.2600	+1.368%	65,098	+23.846%
2025-05-01	77.5100	79.4850	76.958800	78.1900	0.000%	69,376	+25.540%
2025-04-30	77.5500	78.4900	76.050000	78.1900	+0.026%	102,295	+25.540%
2025-04-29	76.6700	78.5100	76.450000	78.1700	+1.230%	69,191	+25.572%
2025-04-28	77.4900	78.4150	76.190000	77.2200	-0.348%	98,625	+27.117%
2025-04-25	76.7000	77.6750	76.005000	77.4900	+0.558%	65,734	+26.674%
2025-04-24	77.3000	77.7200	76.170000	77.0600	-0.977%	84,432	+27.381%
2025-04-23	78.5100	79.8800	76.730000	77.8200	+2.354%	123,950	+26.137%
2025-04-22	74.5900	76.4400	74.390000	76.0300	+3.119%	141,538	+29.107%
2025-04-21	75.3600	75.7100	73.680000	73.7300	-2.512%	65,958	+33.134%
2025-04-17	74.7100	76.9500	74.710000	75.6300	+1.123%	105,029	+29.790%
2025-04-16	74.6800	75.6050	74.240000	74.7900	-0.492%	89,101	+31.247%
2025-04-15	74.6400	76.3400	73.605000	75.1600	+1.568%	180,579	+30.601%
2025-04-14	75.3600	75.3600	72.875000	74.0000	-0.831%	91,208	+32.649%
2025-04-11	74.2400	75.6367	69.990000	74.6200	+0.702%	73,546	+31.547%
2025-04-10	73.8600	75.6800	72.910000	74.1000	-4.090%	123,018	+32.470%
2025-04-09	71.6500	78.3147	71.650000	77.2600	+6.683%	136,753	+27.052%
2025-04-08	74.2600	75.1100	71.520000	72.4200	-0.618%	101,086	+35.543%
2025-04-07	71.3900	74.3750	70.010000	72.8700	-0.164%	158,507	+34.706%
2025-04-04	72.4800	73.4100	70.740000	72.9900	-2.328%	141,464	+34.484%
2025-04-03	78.7000	81.1000	74.180000	74.7300	-5.668%	123,677	+31.353%
2025-04-02	78.2500	79.5700	78.250000	79.2200	+0.661%	56,033	+23.908%
2025-04-01	77.8800	78.9732	77.180000	78.7000	+1.222%	82,920	+24.727%
2025-03-31	77.8200	79.0300	76.620000	77.7500	-0.816%	129,218	+26.251%
2025-03-28	80.6300	81.8800	78.270000	78.3900	-2.597%	93,378	+25.220%
2025-03-27	81.0100	81.0100	80.000000	80.4800	-0.801%	111,717	+21.968%
2025-03-26	81.0200	81.7700	80.460000	81.1300	+0.123%	59,438	+20.991%
2025-03-25	81.1400	84.1150	80.710000	81.0300	-0.136%	84,542	+21.140%
2025-03-24	82.3300	83.9000	80.870000	81.1400	-0.062%	91,025	+20.976%
2025-03-21	80.4500	81.4500	79.170000	81.1900	+0.025%	156,957	+20.902%
2025-03-20	81.5000	84.9300	81.030000	81.1700	-1.229%	109,485	+20.931%
2025-03-19	81.3900	82.8100	81.085000	82.1800	+1.033%	83,360	+19.445%
2025-03-18	83.7500	83.7850	81.170000	81.3400	-2.912%	117,062	+20.679%
2025-03-17	84.4400	86.6600	81.340000	83.7800	-1.453%	230,604	+17.164%
2025-03-14	84.0100	85.2600	83.695000	85.0150	+1.571%	89,015	+15.462%
2025-03-13	84.5000	84.8800	83.165000	83.7000	-1.122%	114,851	+17.276%
2025-03-12	85.6300	85.7250	84.365000	84.6500	-0.330%	103,983	+15.960%
2025-03-11	85.9000	86.1900	84.470000	84.9300	-1.175%	110,777	+15.578%
2025-03-10	86.2200	86.4750	84.170100	85.9400	-0.945%	108,361	+14.219%
2025-03-07	87.3700	87.4400	85.912600	86.7600	-1.128%	111,280	+13.140%
2025-03-06	87.9700	88.9800	86.860000	87.7500	-1.171%	90,120	+11.863%
2025-03-05	89.2500	90.2100	88.435000	88.7900	-0.660%	99,812	+10.553%
2025-03-04	90.9300	90.9500	89.060000	89.3800	-2.082%	180,209	+9.823%
2025-03-03	91.6600	93.0800	90.500000	91.2800	-0.328%	106,144	+7.537%
2025-02-28	90.1200	91.6300	90.120000	91.5800	+1.205%	90,045	+7.185%
2025-02-27	91.4800	91.4800	90.320000	90.4900	-1.217%	77,053	+8.476%
2025-02-26	91.1800	92.0400	90.585000	91.6050	+1.098%	138,166	+7.156%
2025-02-25	90.7600	91.2100	90.080000	90.6100	+0.432%	99,095	+8.332%
2025-02-24	90.1700	90.8400	89.730000	90.2200	+0.917%	108,494	+8.801%
2025-02-21	93.2500	93.2500	89.160000	89.4000	-3.445%	149,331	+9.799%
2025-02-20	90.9400	92.8700	90.510000	92.5900	+1.324%	228,356	+6.016%
2025-02-19	91.3000	91.9900	90.430000	91.3800	-0.771%	117,987	+7.420%
2025-02-18	94.4300	94.6842	92.000000	92.0900	-2.519%	129,784	+6.591%
2025-02-14	94.3600	95.2450	93.020000	94.4700	+0.329%	134,170	+3.906%
2025-02-13	92.6000	96.1099	92.475000	94.1600	+1.718%	162,529	+4.248%
2025-02-12	89.0600	93.3800	88.100000	92.5700	+7.878%	228,402	+6.039%
2025-02-11	84.9500	86.0000	84.950000	85.8100	+0.468%	53,049	+14.392%
2025-02-10	85.9100	86.5300	84.910000	85.4100	-0.582%	143,950	+14.928%
2025-02-07	86.8900	87.6300	85.000000	85.9100	-1.003%	96,852	+14.259%
2025-02-06	85.6600	87.3800	84.940000	86.7800	+0.393%	77,553	+13.114%
2025-02-05	86.0500	86.5700	85.130000	86.4400	+0.629%	46,202	+13.559%
2025-02-04	85.5800	86.3200	84.500000	85.9000	+1.261%	57,924	+14.272%
2025-02-03	82.0500	85.4600	82.050000	84.8300	-0.598%	63,488	+15.714%
2025-01-31	85.5800	86.0400	84.900000	85.3400	-0.629%	62,363	+15.022%
2025-01-30	86.8900	87.1100	85.230000	85.8800	-0.290%	51,434	+14.299%
2025-01-29	85.1000	86.4700	85.005000	86.1300	+0.678%	58,871	+13.967%
2025-01-28	84.6200	86.1350	84.620000	85.5500	+0.718%	69,195	+14.740%
2025-01-27	83.4000	85.7150	83.020000	84.9400	+1.083%	85,341	+15.564%
2025-01-24	83.5800	84.5300	83.580000	84.0300	+0.191%	64,030	+16.815%
2025-01-23	83.3900	84.1750	83.390000	83.8700	0.000%	54,389	+17.038%
2025-01-22	83.6000	84.2400	83.307700	83.8700	+0.119%	68,071	+17.038%
2025-01-21	84.1500	84.9500	83.325000	83.7700	-0.333%	86,643	+17.178%
2025-01-17	84.4200	84.9100	83.728700	84.0500	+0.334%	95,403	+16.788%
2025-01-16	83.3600	84.0300	82.790000	83.7700	+0.444%	70,457	+17.178%
2025-01-15	83.4700	83.7400	82.605000	83.4000	+1.005%	77,420	+17.698%
2025-01-14	82.2700	83.2900	81.770000	82.5700	+4.625%	140,218	+18.881%
2025-01-13	77.3300	79.6050	77.330000	78.9200	+0.921%	103,774	+24.379%
2025-01-10	78.3800	78.9200	77.165000	78.2000	-1.138%	89,879	+25.524%
2025-01-08	77.8200	79.2200	77.820000	79.1000	+1.112%	128,259	+24.096%
2025-01-07	78.2300	78.7950	77.735000	78.2300	-0.369%	151,530	+25.476%
2025-01-06	78.1900	79.5000	78.180000	78.5200	+0.358%	76,089	+25.013%
2025-01-03	78.0400	78.5200	76.985000	78.2400	+0.643%	75,539	+25.460%
2025-01-02	79.2200	79.2200	77.550000	77.7400	-1.470%	57,952	+26.267%
2024-12-31	78.4600	79.3000	78.045000	78.9000	+0.689%	69,300	+24.411%
2024-12-30	77.8000	78.3600	76.733900	78.3600	+0.346%	73,864	+25.268%
2024-12-27	78.1500	78.6900	77.049600	78.0900	-0.687%	54,479	+25.701%
2024-12-26	77.9700	78.9300	77.770000	78.6300	+0.614%	44,004	+24.838%
2024-12-24	77.8000	78.3850	77.065000	78.1500	+0.553%	34,757	+25.605%
2024-12-23	78.1700	78.4050	77.240000	77.7200	-0.715%	101,409	+26.300%
2024-12-20	78.4400	79.6700	77.980000	78.2800	-1.049%	242,087	+25.396%
2024-12-19	79.8100	80.6100	79.025000	79.1100	-0.088%	97,421	+24.080%
2024-12-18	82.8500	82.8500	78.920000	79.1800	-3.627%	88,304	+23.971%
2024-12-17	83.0500	83.4200	82.000000	82.1600	-1.072%	116,843	+19.474%
2024-12-16	85.1800	86.8000	82.780000	83.0500	-4.803%	203,893	+18.194%
2024-12-13	87.2600	87.3100	85.860000	87.2400	-0.365%	121,580	+12.517%
2024-12-12	87.1500	88.4000	86.430000	87.5600	+0.621%	142,787	+12.106%
2024-12-11	86.8700	87.5500	85.960000	87.0200	+0.659%	144,396	+12.802%
2024-12-10	84.9200	86.4800	83.681800	86.4500	+1.443%	132,174	+13.545%
2024-12-09	85.4900	86.2200	85.000000	85.2200	+0.059%	55,766	+15.184%
2024-12-06	86.3300	86.3300	84.975000	85.1700	-1.172%	50,879	+15.252%
2024-12-05	86.5800	89.0550	85.780000	86.1800	-0.903%	74,006	+13.901%
2024-12-04	85.9300	87.1150	85.510000	86.9650	+1.512%	86,325	+12.873%
2024-12-03	85.4300	85.7100	84.450000	85.6700	+0.434%	255,137	+14.579%
2024-12-02	84.0100	85.8400	83.470000	85.3000	+1.536%	103,141	+15.076%
2024-11-29	83.8900	84.3600	83.420000	84.0100	+0.024%	47,192	+16.843%
2024-11-27	85.7500	85.9400	83.750000	83.9900	-1.984%	104,901	+16.871%
2024-11-26	85.5300	86.1450	84.840000	85.6900	-0.186%	132,819	+14.552%
2024-11-25	84.8100	86.6750	84.630000	85.8500	+1.694%	100,302	+14.339%
2024-11-22	84.0400	85.1000	84.040000	84.4200	+0.957%	69,435	+16.276%
2024-11-21	83.6200	84.4900	82.800000	83.6200	+0.264%	93,587	+17.388%
2024-11-20	82.8700	83.5700	82.475000	83.4000	+0.640%	58,437	+17.698%
2024-11-19	82.3600	83.1100	80.280000	82.8700	-0.385%	56,653	+18.451%
2024-11-18	83.2200	83.5900	83.060000	83.1900	+0.012%	59,194	+17.995%
2024-11-15	83.8600	83.8600	82.785000	83.1800	-0.431%	66,849	+18.009%
2024-11-14	83.3200	84.0800	82.895000	83.5400	+0.168%	70,496	+17.501%
2024-11-13	83.5800	84.4300	83.390000	83.4000	+0.313%	69,817	+17.698%
2024-11-12	83.1800	83.7500	82.645000	83.1400	-0.383%	65,201	+18.066%
2024-11-11	83.5800	84.1500	83.320000	83.4600	+0.748%	75,877	+17.613%
2024-11-08	82.3500	83.5100	81.770000	82.8400	+0.583%	82,919	+18.493%
2024-11-07	82.1800	83.1750	82.075000	82.3600	-0.049%	80,802	+19.184%
2024-11-06	82.0000	83.9100	80.670000	82.4000	+3.427%	128,259	+19.126%
2024-11-05	78.1700	79.6750	78.100000	79.6700	+1.542%	76,918	+23.208%
2024-11-04	78.1100	78.7400	77.765000	78.4600	+0.013%	75,635	+25.108%
2024-11-01	78.6500	78.9800	78.160000	78.4500	-0.076%	52,179	+25.124%
2024-10-31	79.6700	79.8400	78.260000	78.5100	-1.357%	67,516	+25.029%
2024-10-30	79.3900	80.3900	79.080000	79.5900	-0.238%	74,401	+23.332%
2024-10-29	78.5900	80.2800	78.590000	79.7800	+0.834%	120,340	+23.038%
2024-10-28	79.1600	79.5500	78.640000	79.1200	+0.051%	115,233	+24.065%
2024-10-25	78.6500	80.1650	78.370000	79.0800	+0.829%	86,110	+24.127%
2024-10-24	78.4900	79.7000	76.500000	78.4300	+6.505%	135,726	+25.156%
2024-10-23	73.7800	74.3800	73.080000	73.6400	-0.163%	72,046	+33.297%
2024-10-22	73.7100	73.9200	73.330000	73.7600	-0.095%	56,858	+33.080%
2024-10-21	75.6100	75.6100	73.730000	73.8300	-2.753%	79,199	+32.954%
2024-10-18	77.7500	77.7500	75.900000	75.9200	-1.823%	51,373	+29.294%
2024-10-17	77.3500	77.7000	77.010000	77.3300	-0.309%	57,621	+26.937%
2024-10-16	76.5200	77.7300	76.400000	77.5700	+1.798%	97,704	+26.544%
2024-10-15	75.6000	76.7400	75.370000	76.2000	+1.155%	140,230	+28.819%
2024-10-14	75.5300	75.5500	75.010000	75.3300	-0.528%	163,897	+30.307%
2024-10-11	75.4700	76.3900	75.080000	75.7300	+0.345%	61,842	+29.618%

.dark-mode .KYXk9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYXk9t{ color: #333333; background-color: white; border: 2px solid #333333; }MCRIMonarch Casino & Resort Incstock NASDAQ

MCRI
Monarch Casino & Resort Inc
stock NASDAQ