Monarch Casino & Resort, Inc.MCRINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $91.93 | $92.54 | $91.58 | $91.92 | 122,314 |
| 1/30/2026 | $90.12 | $91.76 | $89.48 | $91.53 | 129,600 |
| 1/29/2026 | $90.33 | $91.54 | $89.75 | $90.20 | 80,600 |
| 1/28/2026 | $89.61 | $90.89 | $89.38 | $90.29 | 86,132 |
| 1/27/2026 | $89.16 | $89.68 | $88.34 | $89.59 | 67,233 |
| 1/26/2026 | $90.35 | $90.70 | $89.50 | $89.58 | 76,211 |
| 1/23/2026 | $90.80 | $91.20 | $89.91 | $90.37 | 59,617 |
| 1/22/2026 | $90.51 | $91.83 | $90.51 | $91.56 | 89,701 |
| 1/21/2026 | $89.46 | $90.75 | $88.61 | $90.56 | 112,400 |
| 1/20/2026 | $89.20 | $89.52 | $88.71 | $89.30 | 70,400 |
| 1/16/2026 | $92.04 | $92.33 | $89.92 | $90.33 | 91,500 |
| 1/15/2026 | $91.56 | $92.73 | $90.67 | $92.17 | 133,443 |
| 1/14/2026 | $92.08 | $94.26 | $90.76 | $91.57 | 72,800 |
| 1/13/2026 | $93.04 | $94.05 | $91.84 | $91.99 | 66,401 |
| 1/12/2026 | $92.40 | $93.55 | $92.01 | $93.04 | 57,600 |
| 1/9/2026 | $94.14 | $94.21 | $92.28 | $92.97 | 68,131 |
| 1/8/2026 | $92.26 | $94.50 | $92.05 | $94.10 | 87,314 |
| 1/7/2026 | $93.96 | $94.53 | $92.19 | $92.43 | 54,800 |
| 1/6/2026 | $95.92 | $95.92 | $93.77 | $94.03 | 76,242 |
| 1/5/2026 | $95.65 | $97.24 | $90.00 | $96.33 | 74,800 |
| 1/2/2026 | $95.46 | $96.10 | $93.94 | $96.04 | 78,622 |
| 12/31/2025 | $96.32 | $96.73 | $95.43 | $95.70 | 80,500 |
| 12/30/2025 | $96.87 | $97.30 | $96.35 | $96.48 | 62,200 |
| 12/29/2025 | $98.43 | $98.43 | $96.99 | $97.20 | 53,700 |
| 12/26/2025 | $97.53 | $98.47 | $97.49 | $98.33 | 35,742 |
| 12/24/2025 | $97.96 | $98.37 | $96.55 | $97.84 | 31,800 |
| 12/23/2025 | $98.73 | $99.52 | $97.98 | $98.26 | 77,736 |
| 12/22/2025 | $99.16 | $100.26 | $99.01 | $99.10 | 76,811 |
| 12/19/2025 | $100.18 | $101.03 | $99.28 | $99.62 | 216,625 |
| 12/18/2025 | $100.03 | $101.06 | $99.01 | $100.65 | 101,000 |
| 12/17/2025 | $98.90 | $99.98 | $98.90 | $99.47 | 51,913 |
| 12/16/2025 | $100.61 | $100.89 | $98.96 | $99.10 | 84,604 |
| 12/15/2025 | $98.85 | $100.50 | $98.38 | $100.13 | 117,038 |
| 12/12/2025 | $98.10 | $99.17 | $97.99 | $98.78 | 127,521 |
| 12/11/2025 | $97.30 | $98.43 | $97.30 | $98.39 | 85,200 |
| 12/10/2025 | $96.11 | $98.02 | $95.84 | $97.23 | 120,900 |
| 12/9/2025 | $95.95 | $96.99 | $95.66 | $95.95 | 40,700 |
| 12/8/2025 | $96.64 | $96.91 | $95.81 | $96.05 | 109,000 |
| 12/5/2025 | $96.54 | $96.97 | $95.88 | $96.01 | 55,200 |
| 12/4/2025 | $95.63 | $96.42 | $95.63 | $96.17 | 63,448 |
| 12/3/2025 | $96.32 | $97.01 | $95.91 | $96.00 | 59,700 |
| 12/2/2025 | $96.35 | $97.37 | $95.54 | $96.25 | 153,735 |
| 12/1/2025 | $95.82 | $97.26 | $95.82 | $96.28 | 98,400 |
| 11/28/2025 | $96.72 | $97.25 | $96.00 | $96.58 | 51,600 |
| 11/26/2025 | $96.95 | $99.39 | $96.75 | $96.96 | 112,900 |
| 11/25/2025 | $96.68 | $98.98 | $96.21 | $97.42 | 130,300 |
| 11/24/2025 | $96.42 | $97.29 | $95.80 | $96.00 | 80,167 |
| 11/21/2025 | $95.39 | $97.51 | $95.39 | $96.61 | 88,800 |
| 11/20/2025 | $95.59 | $95.95 | $94.50 | $95.22 | 124,200 |
| 11/19/2025 | $94.57 | $95.47 | $94.14 | $94.68 | 68,311 |
| 11/18/2025 | $94.60 | $96.39 | $94.58 | $94.95 | 62,100 |
| 11/17/2025 | $95.17 | $96.18 | $94.25 | $94.49 | 98,700 |
| 11/14/2025 | $95.64 | $96.82 | $95.35 | $95.59 | 83,140 |
| 11/13/2025 | $95.13 | $96.51 | $95.13 | $96.31 | 76,014 |
| 11/12/2025 | $96.19 | $97.25 | $94.39 | $95.87 | 78,600 |
| 11/11/2025 | $94.50 | $96.21 | $94.06 | $95.70 | 92,013 |
| 11/10/2025 | $93.47 | $95.38 | $93.05 | $94.59 | 58,830 |
| 11/7/2025 | $92.33 | $93.37 | $90.76 | $92.65 | 59,700 |
| 11/6/2025 | $92.42 | $92.53 | $91.11 | $92.19 | 66,535 |
| 11/5/2025 | $90.42 | $91.35 | $89.38 | $91.27 | 100,215 |