Dark

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:54 PM EDT

126.10USD+0.354%(+0.45)142,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-125.65)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

125.65USD+0.016%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	126.3800	126.5300	124.060000	126.0900	+0.350%	142,946	0.000%
2026-08-20	123.8800	125.9800	123.675000	125.6500	+0.673%	137,519	+0.350%
2026-08-19	123.6000	124.9600	123.460000	124.8100	+1.249%	87,916	+1.026%
2026-08-18	124.2300	125.5000	123.000000	123.2700	-0.307%	118,781	+2.288%
2026-08-17	123.6800	124.4100	122.545000	123.6500	-0.347%	112,036	+1.973%
2026-08-14	122.7800	125.0700	122.780000	124.0800	+1.051%	70,832	+1.620%
2026-08-13	124.0000	125.9100	120.930000	122.7900	-0.864%	114,455	+2.688%
2026-08-12	122.3900	125.1200	122.390000	123.8600	+1.292%	119,952	+1.800%
2026-08-11	121.7000	124.7100	121.700000	122.2800	+0.883%	143,399	+3.116%
2026-08-10	123.2900	123.7650	120.500000	121.2100	-2.556%	191,318	+4.026%
2026-08-07	121.9000	124.6150	121.900000	124.3900	+1.876%	89,710	+1.367%
2026-08-06	122.3900	123.9800	121.710000	122.1000	+0.353%	105,277	+3.268%
2026-08-05	126.1200	126.1200	121.450000	121.6700	-2.897%	111,481	+3.633%
2026-08-04	124.2800	126.9400	124.280000	125.3000	+0.136%	109,778	+0.630%
2026-08-03	123.4600	125.1700	123.310000	125.1300	+1.939%	140,289	+0.767%
2026-07-31	121.4400	122.9200	121.110000	122.7500	+0.623%	142,319	+2.721%
2026-07-30	122.6200	123.0550	120.770000	121.9900	-0.837%	140,293	+3.361%
2026-07-29	122.3000	123.6950	121.134200	123.0200	+0.187%	107,420	+2.496%
2026-07-28	123.0100	124.2900	122.040200	122.7900	+0.904%	92,551	+2.688%
2026-07-27	120.6500	122.4900	120.650000	121.6900	+1.799%	80,958	+3.616%
2026-07-24	120.0800	120.5700	119.198400	119.5400	+0.310%	81,850	+5.479%
2026-07-23	116.6600	119.7200	116.000000	119.1700	+0.761%	159,159	+5.807%
2026-07-22	118.6800	120.5300	115.210000	118.2700	+0.698%	176,947	+6.612%
2026-07-21	118.8400	120.7200	111.280000	117.4500	-5.572%	280,438	+7.356%
2026-07-20	125.1800	126.2400	123.390000	124.3800	+1.097%	139,814	+1.375%
2026-07-17	125.7300	126.4304	123.030000	123.0300	-2.550%	131,416	+2.487%
2026-07-16	126.2100	128.3450	125.255000	126.2500	-0.134%	152,751	-0.127%
2026-07-15	125.9200	127.9500	125.000000	126.4200	+0.661%	159,905	-0.261%
2026-07-14	123.9250	126.6800	123.720000	125.5900	+1.127%	216,933	+0.398%
2026-07-13	123.7500	127.7500	123.010000	124.1900	+0.266%	212,989	+1.530%
2026-07-10	124.8700	126.9200	123.650000	123.8600	-1.354%	101,811	+1.800%
2026-07-09	125.6600	127.7800	124.290000	125.5600	-0.452%	166,613	+0.422%
2026-07-08	126.9800	127.8600	125.510000	126.1300	-0.528%	169,055	-0.032%
2026-07-07	127.5200	128.4000	125.730000	126.8000	-0.267%	127,865	-0.560%
2026-07-06	130.3200	131.7900	127.120000	127.1400	-2.155%	173,971	-0.826%
2026-07-02	130.5000	131.6600	128.100000	129.9400	-0.115%	192,156	-2.963%
2026-07-01	132.0300	133.4450	129.645000	130.0900	-1.155%	154,122	-3.075%
2026-06-30	133.1400	134.6400	131.470000	131.6100	-1.171%	188,288	-4.194%
2026-06-29	135.6700	135.9250	131.630000	133.1700	-0.523%	220,147	-5.317%
2026-06-26	131.1700	134.8000	130.800000	133.8700	+2.472%	416,365	-5.812%
2026-06-25	130.2700	132.5600	128.450000	130.6400	+0.407%	112,181	-3.483%
2026-06-24	129.7100	131.6300	128.410000	130.1100	+1.017%	138,209	-3.090%
2026-06-23	129.0300	131.8900	127.750000	128.8000	-0.510%	207,448	-2.104%
2026-06-22	130.1600	134.3100	129.350000	129.4600	-0.918%	232,717	-2.603%
2026-06-18	128.5800	131.9100	128.450000	130.6600	+2.270%	502,187	-3.498%
2026-06-17	127.8200	128.9800	125.500000	127.7600	-0.047%	187,489	-1.307%
2026-06-16	129.0000	132.9100	127.340000	127.8200	-0.560%	182,796	-1.353%
2026-06-15	128.1500	130.2600	127.080000	128.5400	-0.372%	223,081	-1.906%
2026-06-12	128.9400	130.8500	127.230000	129.0200	+1.073%	207,165	-2.271%
2026-06-11	127.2200	128.2500	126.465000	127.6500	+0.338%	211,413	-1.222%
2026-06-10	125.8800	127.9000	124.880000	127.2200	+1.866%	229,348	-0.888%
2026-06-09	123.0200	126.0500	123.020000	124.8900	+1.826%	141,317	+0.961%
2026-06-08	122.2900	124.5500	121.560000	122.6500	-0.041%	143,713	+2.805%
2026-06-05	121.9800	124.1800	121.980000	122.7000	+0.590%	80,177	+2.763%
2026-06-04	121.3000	122.3900	120.770000	121.9800	+1.515%	245,189	+3.369%
2026-06-03	119.0800	120.3600	117.920000	120.1600	+0.578%	171,581	+4.935%
2026-06-02	120.4300	122.4000	119.030000	119.4700	-1.606%	238,576	+5.541%
2026-06-01	117.6600	122.5300	117.660000	121.4200	+0.965%	129,317	+3.846%
2026-05-29	119.9800	122.5199	119.980000	120.2600	-0.447%	136,227	+4.848%
2026-05-28	119.6300	122.2500	118.810000	120.8000	+0.424%	135,110	+4.379%
2026-05-27	117.8700	120.3400	117.870000	120.2900	+2.053%	106,903	+4.822%
2026-05-26	116.8100	117.9800	116.110000	117.8700	+0.907%	106,622	+6.974%
2026-05-22	116.5500	118.1650	113.657000	116.8100	+0.464%	109,396	+7.945%
2026-05-21	115.2200	116.4550	113.422442	116.2700	+0.095%	152,749	+8.446%
2026-05-20	118.0000	118.2200	113.985000	116.1600	-1.701%	127,952	+8.549%
2026-05-19	120.4000	120.7950	117.940000	118.1700	-1.974%	88,573	+6.702%
2026-05-18	118.2200	121.3800	118.220000	120.5500	+2.196%	124,131	+4.596%
2026-05-15	116.8600	118.5599	116.685000	117.9600	+0.924%	139,983	+6.892%
2026-05-14	116.8200	118.7700	116.565000	116.8800	+0.637%	146,970	+7.880%
2026-05-13	115.0000	116.4000	113.840000	116.1400	+0.415%	133,889	+8.567%
2026-05-12	117.5000	118.4700	115.300000	115.6600	-1.179%	120,405	+9.018%
2026-05-11	119.1300	119.6300	116.060000	117.0400	-1.324%	97,154	+7.732%
2026-05-08	117.6100	119.0700	116.600000	118.6100	+1.134%	89,159	+6.306%
2026-05-07	118.1900	118.3600	116.530000	117.2800	-0.298%	112,805	+7.512%
2026-05-06	120.1300	120.9100	117.560000	117.6300	-1.375%	94,384	+7.192%
2026-05-05	117.4100	120.0500	116.355000	119.2700	+1.862%	99,035	+5.718%
2026-05-04	116.5400	118.0000	116.160000	117.0900	-0.451%	132,994	+7.686%
2026-05-01	119.2400	119.3200	116.830000	117.6200	-0.902%	96,359	+7.201%
2026-04-30	119.3400	120.5800	117.550000	118.6900	-0.545%	187,303	+6.235%
2026-04-29	117.6700	120.6300	117.670000	119.3400	+0.999%	174,342	+5.656%
2026-04-28	117.6600	118.7200	116.120000	118.1600	+0.468%	137,924	+6.711%
2026-04-27	115.0000	117.6500	115.000000	117.6100	+2.287%	160,028	+7.210%
2026-04-24	115.5300	116.9400	112.200000	114.9800	-1.432%	278,426	+9.663%
2026-04-23	113.3100	118.0000	113.120000	116.6500	+2.110%	365,294	+8.093%
2026-04-22	103.0000	114.2706	103.000000	114.2400	+15.886%	537,886	+10.373%
2026-04-21	98.6900	99.7400	97.830000	98.5800	-0.555%	114,342	+27.906%
2026-04-20	100.0200	100.8550	98.551800	99.1300	-0.920%	140,710	+27.197%
2026-04-17	98.6300	100.3300	97.640000	100.0500	+2.144%	152,914	+26.027%
2026-04-16	97.5900	98.7300	96.820000	97.9500	-0.010%	112,344	+28.729%
2026-04-15	98.7900	99.3650	97.710000	97.9600	-1.060%	82,723	+28.716%
2026-04-14	98.1100	99.4999	97.970000	99.0100	+1.072%	90,698	+27.351%
2026-04-13	98.2100	98.5200	97.110000	97.9600	-0.376%	94,225	+28.716%
2026-04-10	98.8700	99.0000	97.285000	98.3300	-0.617%	93,183	+28.231%
2026-04-09	97.8000	99.1850	96.815000	98.9400	+0.477%	97,522	+27.441%
2026-04-08	100.2900	102.8600	98.350000	98.4700	-0.445%	182,614	+28.049%
2026-04-07	98.1600	99.7000	97.940000	98.9100	+0.764%	115,367	+27.480%
2026-04-06	96.5300	98.5800	94.860000	98.1600	+1.531%	100,568	+28.454%
2026-04-02	95.6100	96.7100	91.550000	96.6800	+0.259%	210,661	+30.420%
2026-04-01	95.7900	97.4950	95.380000	96.4300	+0.868%	80,362	+30.758%
2026-03-31	94.8100	96.6250	93.935000	95.6000	+1.454%	137,585	+31.893%
2026-03-30	94.4700	95.0700	89.220000	94.2300	+0.266%	102,307	+33.811%
2026-03-27	96.3700	96.3700	93.485000	93.9800	-3.333%	80,195	+34.167%
2026-03-26	99.1800	100.3700	96.970000	97.2200	-2.262%	89,880	+29.696%
2026-03-25	99.4700	99.9600	98.800000	99.4700	+0.597%	77,378	+26.762%
2026-03-24	97.6100	99.0300	97.610000	98.8800	+0.631%	114,910	+27.518%
2026-03-23	98.0500	99.2800	97.605000	98.2600	+1.824%	97,497	+28.323%
2026-03-20	97.8800	98.8800	94.940000	96.5000	-1.127%	393,032	+30.663%
2026-03-19	96.1500	98.0150	95.430000	97.6000	+1.245%	89,412	+29.191%
2026-03-18	96.9400	98.3850	94.570000	96.4000	-0.803%	124,128	+30.799%
2026-03-17	98.6000	99.7700	97.100000	97.1800	-1.270%	94,258	+29.749%
2026-03-16	100.7600	100.7600	97.380000	98.4300	-1.972%	155,013	+28.101%
2026-03-13	100.4000	102.8400	99.775000	100.4100	+0.753%	145,639	+25.575%
2026-03-12	97.8700	101.0000	97.480000	99.6600	+0.758%	218,930	+26.520%
2026-03-11	97.6500	99.2700	96.260000	98.9100	+1.032%	107,446	+27.480%
2026-03-10	97.0700	98.8650	95.680000	97.9000	+0.174%	128,256	+28.795%
2026-03-09	97.4000	98.2900	94.390000	97.7300	-0.822%	125,857	+29.019%
2026-03-06	97.4500	98.8500	95.945000	98.5400	-0.091%	141,236	+27.958%
2026-03-05	98.1700	98.9350	96.890000	98.6300	+0.051%	83,447	+27.841%
2026-03-04	97.5500	99.4600	95.453627	98.5800	+2.050%	92,249	+27.906%
2026-03-03	95.2000	97.9400	94.075000	96.6000	-0.268%	215,210	+30.528%
2026-03-02	94.7000	96.9000	93.675000	96.8600	+0.791%	80,645	+30.178%
2026-02-27	96.7000	96.7000	94.320000	96.1000	-1.071%	149,133	+31.207%
2026-02-26	96.0300	97.1400	94.810000	97.1400	+1.282%	89,199	+29.802%
2026-02-25	95.8100	95.9100	93.930000	95.9100	+0.230%	75,980	+31.467%
2026-02-24	94.9300	96.8800	94.930000	95.6900	+1.334%	60,046	+31.769%
2026-02-23	95.6000	95.9000	92.050000	94.4300	-1.006%	120,304	+33.527%
2026-02-20	96.2700	96.5550	94.890000	95.3900	-0.739%	125,678	+32.184%
2026-02-19	94.1000	96.4100	93.800000	96.1000	+1.478%	115,435	+31.207%
2026-02-18	93.6100	95.4600	93.590000	94.7000	+1.186%	114,011	+33.147%
2026-02-17	93.5800	94.0000	92.250000	93.5900	+0.279%	60,979	+34.726%
2026-02-13	93.9600	95.3500	92.925000	93.3300	-0.596%	77,923	+35.101%
2026-02-12	97.2100	98.4500	93.215000	93.8900	-2.584%	90,901	+34.295%
2026-02-11	100.4600	101.0700	96.275000	96.3800	-3.841%	80,126	+30.826%
2026-02-10	99.2500	100.4000	98.840000	100.2300	+1.335%	81,612	+25.801%
2026-02-09	98.2300	99.0900	96.560000	98.9100	+0.040%	213,243	+27.480%
2026-02-06	95.5000	100.0000	95.500000	98.8700	+3.540%	211,787	+27.531%
2026-02-05	88.9200	96.3500	88.465000	95.4900	+2.336%	186,599	+32.045%
2026-02-04	94.4700	97.0600	92.960000	93.3100	-0.544%	149,846	+35.130%
2026-02-03	91.6200	95.1500	91.540000	93.8200	+2.067%	316,083	+34.396%
2026-02-02	91.9300	92.5350	91.580000	91.9200	+0.426%	122,267	+37.174%
2026-01-30	90.1200	91.7550	89.475000	91.5300	+1.475%	129,580	+37.758%
2026-01-29	90.3300	91.5400	89.750000	90.2000	-0.100%	80,595	+39.789%
2026-01-28	89.6100	90.8900	89.380000	90.2900	+0.781%	86,132	+39.650%
2026-01-27	89.1600	89.6800	88.340000	89.5900	+0.011%	67,232	+40.741%
2026-01-26	90.3500	90.6950	89.500000	89.5800	-0.874%	76,211	+40.757%
2026-01-23	90.8000	91.2000	89.910000	90.3700	-1.300%	59,617	+39.526%
2026-01-22	90.5100	91.8300	90.510000	91.5600	+1.104%	89,701	+37.713%
2026-01-21	89.4600	90.7500	88.610000	90.5600	+1.411%	112,360	+39.234%
2026-01-20	89.2000	89.5200	88.705000	89.3000	-1.140%	70,372	+41.198%
2026-01-16	92.0400	92.3300	89.915000	90.3300	-1.996%	91,473	+39.588%
2026-01-15	91.5600	92.7300	90.670000	92.1700	+0.655%	133,443	+36.802%
2026-01-14	92.0800	94.2600	90.760000	91.5700	-0.457%	72,756	+37.698%
2026-01-13	93.0400	94.0500	91.835000	91.9900	-1.129%	66,391	+37.069%
2026-01-12	92.4000	93.5500	92.010000	93.0400	+0.075%	57,578	+35.522%
2026-01-09	94.1400	94.2100	92.280000	92.9700	-1.201%	67,782	+35.624%
2026-01-08	92.2600	94.5000	92.050000	94.1000	+1.807%	87,314	+33.996%
2026-01-07	93.9600	94.5300	92.190000	92.4300	-1.702%	54,787	+36.417%
2026-01-06	95.9200	95.9200	93.770000	94.0300	-2.388%	76,242	+34.096%
2026-01-05	95.6500	97.2350	90.000100	96.3300	+0.302%	75,565	+30.894%
2026-01-02	95.4600	96.1000	93.940000	96.0400	+0.355%	78,622	+31.289%
2025-12-31	96.3200	96.7250	95.430000	95.7000	-0.808%	80,491	+31.755%
2025-12-30	96.8700	97.3000	96.348900	96.4800	-0.741%	62,163	+30.690%
2025-12-29	98.4300	98.4300	96.990000	97.2000	-1.149%	53,684	+29.722%
2025-12-26	97.5300	98.4700	97.490000	98.3300	+0.501%	35,742	+28.231%
2025-12-24	97.9600	98.3699	96.550000	97.8400	-0.427%	31,758	+28.874%
2025-12-23	98.7300	99.5200	97.980000	98.2600	-0.848%	77,736	+28.323%
2025-12-22	99.1600	100.2550	99.010000	99.1000	-0.522%	76,811	+27.235%
2025-12-19	100.1800	101.0299	99.280000	99.6200	-1.023%	216,625	+26.571%
2025-12-18	100.0300	101.0600	99.005000	100.6500	+1.186%	100,999	+25.276%
2025-12-17	98.9000	99.9800	98.900000	99.4700	+0.373%	51,913	+26.762%
2025-12-16	100.6100	100.8900	98.960000	99.1000	-1.029%	84,604	+27.235%
2025-12-15	98.8500	100.5000	98.380000	100.1300	+1.367%	117,038	+25.926%
2025-12-12	98.1000	99.1700	97.985000	98.7800	+0.396%	127,521	+27.647%
2025-12-11	97.3000	98.4300	97.300000	98.3900	+1.193%	85,168	+28.153%
2025-12-10	96.1100	98.0199	95.835000	97.2300	+1.334%	120,886	+29.682%
2025-12-09	95.9500	96.9850	95.660000	95.9500	-0.104%	40,665	+31.412%
2025-12-08	96.6400	96.9100	95.810000	96.0500	+0.042%	108,990	+31.275%
2025-12-05	96.5400	96.9700	95.880000	96.0100	-0.166%	55,153	+31.330%
2025-12-04	95.6300	96.4200	95.630000	96.1700	+0.177%	63,448	+31.112%
2025-12-03	96.3200	97.0050	95.910000	96.0000	-0.260%	59,690	+31.344%
2025-12-02	96.3500	97.3700	95.537500	96.2500	-0.031%	153,735	+31.003%
2025-12-01	95.8200	97.2600	95.820000	96.2800	-0.311%	98,397	+30.962%
2025-11-28	96.7200	97.2500	96.000000	96.5800	-0.392%	51,560	+30.555%
2025-11-26	96.9500	99.3900	96.745000	96.9600	-0.472%	112,884	+30.043%
2025-11-25	96.6800	98.9800	96.210000	97.4200	+1.479%	130,282	+29.429%
2025-11-24	96.4200	97.2925	95.800000	96.0000	-0.631%	80,167	+31.344%
2025-11-21	95.3900	97.5100	95.390000	96.6100	+1.460%	88,757	+30.514%
2025-11-20	95.5900	95.9500	94.500000	95.2200	+0.570%	124,197	+32.420%
2025-11-19	94.5700	95.4650	94.140000	94.6800	-0.284%	68,311	+33.175%
2025-11-18	94.6000	96.3890	94.580000	94.9500	+0.487%	62,067	+32.796%
2025-11-17	95.1700	96.1800	94.250000	94.4900	-1.151%	98,692	+33.443%
2025-11-14	95.6400	96.8200	95.350000	95.5900	-0.748%	83,140	+31.907%
2025-11-13	95.1300	96.5051	95.130000	96.3100	+0.459%	76,014	+30.921%
2025-11-12	96.1900	97.2500	94.390000	95.8700	+0.178%	78,554	+31.522%
2025-11-11	94.5000	96.2100	94.060000	95.7000	+1.173%	92,013	+31.755%
2025-11-10	93.4700	95.3800	93.050000	94.5900	+2.094%	58,830	+33.302%
2025-11-07	92.3300	93.3700	90.755000	92.6500	+0.499%	59,657	+36.093%
2025-11-06	92.4200	92.5300	91.110000	92.1900	+1.008%	66,535	+36.772%
2025-11-05	90.4200	91.3500	89.380000	91.2700	+1.580%	100,215	+38.151%
2025-11-04	90.1700	90.3225	89.210000	89.8500	-0.355%	65,488	+40.334%
2025-11-03	88.4800	90.6000	88.480000	90.1700	+0.111%	146,137	+39.836%
2025-10-31	89.7000	92.2350	88.470000	90.0700	+0.412%	339,472	+39.991%
2025-10-30	89.1300	90.2550	88.130000	89.7000	+0.730%	92,960	+40.569%
2025-10-29	92.0000	93.0700	88.400000	89.0500	-3.364%	76,714	+41.595%
2025-10-28	92.7900	93.5600	91.670000	92.1500	-1.095%	90,089	+36.831%
2025-10-27	91.7600	93.8300	91.170000	93.1700	+1.647%	76,752	+35.333%
2025-10-24	93.4000	93.4000	91.060000	91.6600	-1.430%	67,482	+37.563%
2025-10-23	93.7500	94.7296	92.210000	92.9900	-0.236%	75,908	+35.595%
2025-10-22	94.8000	94.8000	90.171300	93.2100	-4.120%	122,769	+35.275%
2025-10-21	96.4700	97.9600	95.260000	97.2150	+0.720%	137,596	+29.702%
2025-10-20	94.8800	97.4200	94.780000	96.5200	+2.046%	164,625	+30.636%
2025-10-17	94.7900	96.2100	94.320000	94.5850	-0.132%	105,606	+33.309%
2025-10-16	95.3800	95.9500	94.070000	94.7100	-0.546%	67,619	+33.133%
2025-10-15	96.5100	97.1800	95.000000	95.2300	-1.121%	83,648	+32.406%
2025-10-14	95.0400	97.2800	94.850000	96.3100	+0.943%	57,986	+30.921%
2025-10-13	97.0900	98.2500	95.405000	95.4100	-1.385%	59,734	+32.156%
2025-10-10	97.9800	97.9800	95.290000	96.7500	-1.255%	83,601	+30.326%
2025-10-09	98.0000	99.3600	96.510000	97.9800	-0.041%	165,922	+28.690%
2025-10-08	99.7800	99.7800	97.780100	98.0200	-1.100%	46,238	+28.637%
2025-10-07	99.8100	100.0500	97.616500	99.1100	-1.285%	77,374	+27.222%
2025-10-06	103.8000	103.8800	100.250000	100.4000	-3.182%	60,479	+25.588%
2025-10-03	105.3400	105.7400	103.415000	103.7000	-1.771%	61,308	+21.591%
2025-10-02	105.3400	106.9990	103.590100	105.5700	-0.066%	55,047	+19.437%
2025-10-01	105.1100	106.2350	103.320000	105.6400	-0.189%	87,051	+19.358%
2025-09-30	105.5900	106.2300	104.600000	105.8400	+0.695%	84,935	+19.133%
2025-09-29	105.0000	105.1700	104.030000	105.1100	+0.536%	58,165	+19.960%
2025-09-26	103.2700	105.3100	103.150000	104.5500	+1.653%	71,753	+20.603%
2025-09-25	102.9000	103.0900	101.980000	102.8500	-0.426%	48,916	+22.596%
2025-09-24	104.0400	105.2200	102.750000	103.2900	-1.101%	74,931	+22.074%
2025-09-23	102.9400	104.8200	102.270000	104.4400	+1.182%	81,959	+20.730%
2025-09-22	102.1400	103.7200	101.175000	103.2200	+0.973%	78,200	+22.157%
2025-09-19	102.2200	103.1000	100.920000	102.2250	-0.336%	318,319	+23.346%
2025-09-18	101.6300	102.9700	100.915500	102.5700	+1.154%	91,423	+22.931%
2025-09-17	101.6900	103.2750	101.050000	101.4000	+0.287%	75,142	+24.349%
2025-09-16	101.4300	102.0450	100.195000	101.1100	-0.580%	76,669	+24.706%
2025-09-15	103.9300	103.9300	101.690000	101.7000	-2.305%	113,201	+23.982%
2025-09-12	103.8000	104.4874	102.810000	104.1000	-0.364%	155,299	+21.124%
2025-09-11	102.7800	104.5300	102.460000	104.4800	+2.031%	54,066	+20.683%
2025-09-10	101.8900	102.4500	100.880000	102.4000	+0.309%	88,595	+23.135%
2025-09-09	102.1600	103.4550	101.035000	102.0850	-0.024%	49,649	+23.515%
2025-09-08	102.4100	102.5325	100.350000	102.1100	+0.226%	120,610	+23.484%
2025-09-05	103.6100	104.9600	101.670000	101.8800	-1.765%	64,988	+23.763%
2025-09-04	102.3600	103.7300	101.710000	103.7100	+1.497%	55,619	+21.579%
2025-09-03	102.3650	105.6799	100.770000	102.1800	-0.497%	277,020	+23.400%
2025-09-02	103.0800	103.4750	102.050000	102.6900	-1.572%	78,343	+22.787%
2025-08-29	104.7900	105.5700	103.260000	104.3300	-0.752%	117,381	+20.857%
2025-08-28	105.6500	106.7500	103.880000	105.1200	-0.351%	74,772	+19.949%
2025-08-27	104.4300	105.6600	100.024000	105.4900	+0.505%	76,425	+19.528%
2025-08-26	103.8200	105.1100	103.670000	104.9600	+0.855%	69,329	+20.131%
2025-08-25	104.6000	104.6000	103.820000	104.0700	-0.876%	64,020	+21.159%
2025-08-22	102.9600	105.1400	102.510000	104.9900	+2.559%	79,030	+20.097%
2025-08-21	101.0800	102.6400	101.080000	102.3700	+1.236%	53,200	+23.171%
2025-08-20	101.1000	101.4100	100.405000	101.1200	+0.109%	62,969	+24.693%
2025-08-19	101.2700	101.7200	100.760000	101.0100	+0.040%	54,774	+24.829%
2025-08-18	100.4400	101.8000	100.339100	100.9700	+0.558%	62,366	+24.879%
2025-08-15	101.8600	101.9400	98.681200	100.4100	-1.288%	132,222	+25.575%
2025-08-14	100.5600	101.8500	100.180000	101.7200	+0.603%	76,522	+23.958%
2025-08-13	99.3600	101.1500	98.160000	101.1100	+2.100%	69,843	+24.706%
2025-08-12	96.8800	99.2100	96.800000	99.0300	+2.484%	66,206	+27.325%
2025-08-11	96.9400	97.3650	95.470000	96.6300	-0.176%	73,168	+30.487%
2025-08-08	97.4900	97.9550	96.180000	96.8000	-0.422%	80,325	+30.258%
2025-08-07	100.0600	100.0600	96.790000	97.2100	-2.400%	83,214	+29.709%
2025-08-06	100.4500	101.0500	99.325000	99.6000	-0.915%	94,219	+26.596%
2025-08-05	101.4000	101.4000	99.470000	100.5200	-0.878%	118,345	+25.438%
2025-08-04	101.6900	102.8000	100.890000	101.4100	-0.089%	68,634	+24.337%
2025-08-01	101.4900	102.3712	100.130000	101.5000	-1.418%	144,480	+24.227%
2025-07-31	102.6100	103.2500	102.200000	102.9600	-0.358%	129,649	+22.465%
2025-07-30	102.8100	104.7400	102.705000	103.3300	+0.428%	110,236	+22.027%
2025-07-29	105.0500	105.1200	102.460000	102.8900	-1.399%	154,479	+22.548%
2025-07-28	104.2900	105.7200	103.925000	104.3500	+0.010%	127,961	+20.834%
2025-07-25	106.0400	106.0400	104.202000	104.3400	-1.024%	208,328	+20.845%
2025-07-24	108.0200	108.0200	105.400000	105.4200	-2.578%	150,910	+19.607%
2025-07-23	106.7500	108.5150	106.185000	108.2100	+1.415%	182,863	+16.523%
2025-07-22	105.7200	106.8000	105.000000	106.7000	+1.243%	208,054	+18.172%
2025-07-21	104.7000	105.8700	102.870000	105.3900	+0.228%	233,451	+19.641%
2025-07-18	105.1600	107.0000	103.181800	105.1500	+0.305%	327,013	+19.914%
2025-07-17	107.4200	113.8800	101.380000	104.8300	+19.998%	678,008	+20.280%
2025-07-16	86.6300	87.9700	85.660000	87.3600	+1.747%	234,641	+44.334%
2025-07-15	87.4500	87.7000	85.710000	85.8600	-1.874%	126,498	+46.855%
2025-07-14	86.7000	87.7600	86.110000	87.5000	+0.993%	143,516	+44.103%
2025-07-11	89.1100	89.4950	86.560000	86.6400	-3.000%	151,707	+45.533%
2025-07-10	88.9000	90.3550	88.490000	89.3200	+0.495%	118,413	+41.167%
2025-07-09	89.0400	89.0400	87.560000	88.8800	-0.090%	136,652	+41.865%
2025-07-08	89.0000	90.0500	88.600000	88.9600	-0.034%	120,911	+41.738%
2025-07-07	89.3000	90.2000	88.240000	88.9900	-0.891%	98,547	+41.690%
2025-07-03	90.0500	90.4165	88.750000	89.7900	+0.391%	59,753	+40.428%
2025-07-02	88.5700	89.7250	87.805000	89.4400	+0.630%	67,609	+40.977%
2025-07-01	86.5100	90.0173	86.510000	88.8800	+2.823%	75,255	+41.865%
2025-06-30	87.2600	88.2800	85.710000	86.4400	-0.849%	99,788	+45.870%
2025-06-27	86.6600	87.2200	86.090000	87.1800	+1.043%	132,642	+44.632%
2025-06-26	86.2800	87.0250	85.400000	86.2800	+0.513%	73,582	+46.140%
2025-06-25	86.1000	86.7300	85.610000	85.8400	-0.452%	61,547	+46.890%
2025-06-24	86.7900	87.3900	85.910000	86.2300	+0.139%	79,939	+46.225%
2025-06-23	84.7200	86.8300	84.230000	86.1100	+1.437%	71,232	+46.429%
2025-06-20	84.9400	85.1400	83.300000	84.8900	+0.831%	379,608	+48.533%
2025-06-18	83.3900	85.0000	83.095000	84.1900	+0.730%	92,810	+49.768%
2025-06-17	82.8400	84.1250	82.840000	83.5800	+0.360%	70,853	+50.861%
2025-06-16	83.4800	84.2750	82.175000	83.2800	+0.580%	92,387	+51.405%
2025-06-13	83.4800	84.6500	82.420000	82.8000	-2.139%	141,440	+52.283%
2025-06-12	84.4900	85.1000	83.740000	84.6100	-0.412%	82,672	+49.025%
2025-06-11	85.5400	85.7700	84.830000	84.9600	-0.643%	69,837	+48.411%
2025-06-10	85.0900	85.7400	84.895000	85.5100	+0.813%	45,752	+47.456%
2025-06-09	84.6500	85.4800	82.170800	84.8200	+0.450%	59,940	+48.656%
2025-06-06	84.4100	84.6300	83.740000	84.4400	+1.162%	83,509	+49.325%
2025-06-05	83.4300	83.9100	83.125000	83.4700	-0.340%	108,500	+51.060%
2025-06-04	84.5300	84.8900	83.630000	83.7550	-1.372%	49,644	+50.546%
2025-06-03	83.7600	85.2823	82.660000	84.9200	+1.530%	80,179	+48.481%
2025-06-02	83.3700	84.0700	82.150000	83.6400	-0.119%	117,415	+50.753%
2025-05-30	83.7400	84.4400	83.425000	83.7400	-0.333%	105,451	+50.573%
2025-05-29	83.5100	84.2999	83.060000	84.0200	+0.707%	86,114	+50.071%
2025-05-28	84.0300	85.1600	82.300000	83.4300	-0.962%	166,907	+51.133%
2025-05-27	82.2900	84.4700	81.915000	84.2400	+2.832%	66,013	+49.679%
2025-05-23	80.4500	82.1200	80.395000	81.9200	+0.257%	127,615	+53.918%
2025-05-22	80.6300	81.9700	80.515000	81.7100	+0.877%	99,774	+54.314%
2025-05-21	81.6300	81.9400	80.610000	81.0000	-1.842%	91,502	+55.667%
2025-05-20	82.1400	82.6700	81.348200	82.5200	-0.109%	186,455	+52.799%
2025-05-19	82.2400	83.0400	81.860000	82.6100	-0.205%	75,414	+52.633%
2025-05-16	82.1800	82.8300	81.740000	82.7800	+0.608%	68,647	+52.319%
2025-05-15	82.7100	83.0750	81.990000	82.2800	-0.218%	51,702	+53.245%
2025-05-14	81.7700	83.4750	81.755000	82.4600	+0.194%	58,575	+52.911%
2025-05-13	82.6600	82.9735	81.695000	82.3000	+0.354%	52,921	+53.208%
2025-05-12	82.4900	83.1700	81.470000	82.0100	+2.480%	50,915	+53.750%
2025-05-09	79.6100	80.1100	78.430000	80.0250	+0.244%	61,538	+57.563%
2025-05-08	79.5000	80.5500	78.340000	79.8300	+0.542%	60,975	+57.948%
2025-05-07	78.7900	79.7900	78.290000	79.4000	+1.198%	66,098	+58.804%
2025-05-06	77.5500	78.7950	77.200000	78.4600	+0.294%	70,696	+60.706%
2025-05-05	78.4000	79.1350	77.880000	78.2300	-1.300%	84,522	+61.179%
2025-05-02	78.5300	79.8800	78.530000	79.2600	+1.368%	65,098	+59.084%
2025-05-01	77.5100	79.4850	76.958800	78.1900	0.000%	69,376	+61.261%
2025-04-30	77.5500	78.4900	76.050000	78.1900	+0.026%	102,295	+61.261%
2025-04-29	76.6700	78.5100	76.450000	78.1700	+1.230%	69,191	+61.302%
2025-04-28	77.4900	78.4150	76.190000	77.2200	-0.348%	98,625	+63.287%
2025-04-25	76.7000	77.6750	76.005000	77.4900	+0.558%	65,734	+62.718%
2025-04-24	77.3000	77.7200	76.170000	77.0600	-0.977%	84,432	+63.626%
2025-04-23	78.5100	79.8800	76.730000	77.8200	+2.354%	123,950	+62.028%
2025-04-22	74.5900	76.4400	74.390000	76.0300	+3.119%	141,538	+65.842%
2025-04-21	75.3600	75.7100	73.680000	73.7300	-2.512%	65,958	+71.016%
2025-04-17	74.7100	76.9500	74.710000	75.6300	+1.123%	105,029	+66.720%
2025-04-16	74.6800	75.6050	74.240000	74.7900	-0.492%	89,101	+68.592%
2025-04-15	74.6400	76.3400	73.605000	75.1600	+1.568%	180,579	+67.762%
2025-04-14	75.3600	75.3600	72.875000	74.0000	-0.831%	91,208	+70.392%
2025-04-11	74.2400	75.6367	69.990000	74.6200	+0.702%	73,546	+68.976%
2025-04-10	73.8600	75.6800	72.910000	74.1000	-4.090%	123,018	+70.162%
2025-04-09	71.6500	78.3147	71.650000	77.2600	+6.683%	136,753	+63.202%
2025-04-08	74.2600	75.1100	71.520000	72.4200	-0.618%	101,086	+74.109%
2025-04-07	71.3900	74.3750	70.010000	72.8700	-0.164%	158,507	+73.034%
2025-04-04	72.4800	73.4100	70.740000	72.9900	-2.328%	141,464	+72.750%
2025-04-03	78.7000	81.1000	74.180000	74.7300	-5.668%	123,677	+68.727%
2025-04-02	78.2500	79.5700	78.250000	79.2200	+0.661%	56,033	+59.164%
2025-04-01	77.8800	78.9732	77.180000	78.7000	+1.222%	82,920	+60.216%
2025-03-31	77.8200	79.0300	76.620000	77.7500	-0.816%	129,218	+62.174%
2025-03-28	80.6300	81.8800	78.270000	78.3900	-2.597%	93,378	+60.850%
2025-03-27	81.0100	81.0100	80.000000	80.4800	-0.801%	111,717	+56.672%
2025-03-26	81.0200	81.7700	80.460000	81.1300	+0.123%	59,438	+55.417%
2025-03-25	81.1400	84.1150	80.710000	81.0300	-0.136%	84,542	+55.609%
2025-03-24	82.3300	83.9000	80.870000	81.1400	-0.062%	91,025	+55.398%
2025-03-21	80.4500	81.4500	79.170000	81.1900	+0.025%	156,957	+55.302%
2025-03-20	81.5000	84.9300	81.030000	81.1700	-1.229%	109,485	+55.341%
2025-03-19	81.3900	82.8100	81.085000	82.1800	+1.033%	83,360	+53.431%
2025-03-18	83.7500	83.7850	81.170000	81.3400	-2.912%	117,062	+55.016%
2025-03-17	84.4400	86.6600	81.340000	83.7800	-1.453%	230,604	+50.501%
2025-03-14	84.0100	85.2600	83.695000	85.0150	+1.571%	89,015	+48.315%
2025-03-13	84.5000	84.8800	83.165000	83.7000	-1.122%	114,851	+50.645%
2025-03-12	85.6300	85.7250	84.365000	84.6500	-0.330%	103,983	+48.955%
2025-03-11	85.9000	86.1900	84.470000	84.9300	-1.175%	110,777	+48.463%
2025-03-10	86.2200	86.4750	84.170100	85.9400	-0.945%	108,361	+46.719%
2025-03-07	87.3700	87.4400	85.912600	86.7600	-1.128%	111,280	+45.332%
2025-03-06	87.9700	88.9800	86.860000	87.7500	-1.171%	90,120	+43.692%
2025-03-05	89.2500	90.2100	88.435000	88.7900	-0.660%	99,812	+42.009%
2025-03-04	90.9300	90.9500	89.060000	89.3800	-2.082%	180,209	+41.072%

.dark-mode .SZdmq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SZdmq0{ color: #333333; background-color: white; border: 2px solid #333333; }MCRIMonarch Casino & Resort Incstock NASDAQ

MCRI
Monarch Casino & Resort Inc
stock NASDAQ