Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Historical Prices For Monarch Casino & Resort, Inc. - Common Stock (MCRI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	104.79	105.57	103.26	104.33	117,381	104.33
8/28/2025	105.65	106.75	103.88	105.12	74,772	104.82
8/27/2025	104.43	105.66	100.02	105.49	76,425	105.19
8/26/2025	103.82	105.11	103.67	104.96	69,329	104.66
8/25/2025	104.60	104.60	103.82	104.07	64,020	103.77
8/22/2025	102.96	105.14	102.51	104.99	79,030	104.69
8/21/2025	101.08	102.64	101.08	102.37	53,200	102.08
8/20/2025	101.10	101.41	100.41	101.12	62,969	100.83
8/19/2025	101.27	101.72	100.76	101.01	53,974	100.72
8/18/2025	100.44	101.80	100.34	100.97	62,366	100.68
8/15/2025	101.86	101.94	98.68	100.41	132,222	100.12
8/14/2025	100.56	101.85	100.18	101.72	76,522	101.43
8/13/2025	99.36	101.15	98.16	101.11	69,843	100.82
8/12/2025	96.88	99.21	96.80	99.03	66,204	98.75
8/11/2025	96.94	97.36	95.47	96.63	73,168	96.35
8/08/2025	97.49	97.95	96.18	96.80	80,325	96.52
8/07/2025	100.06	100.06	96.79	97.21	83,214	96.93
8/06/2025	100.45	101.05	99.33	99.55	94,219	99.27
8/05/2025	101.40	101.40	99.47	100.52	118,345	100.23
8/04/2025	101.69	102.80	100.89	101.41	68,634	101.12
8/01/2025	101.49	102.37	100.13	101.50	144,480	101.21
7/31/2025	102.61	103.25	102.20	102.96	129,649	102.67
7/30/2025	102.81	104.74	102.70	103.33	110,236	103.03
7/29/2025	105.05	105.12	102.46	102.89	154,479	102.60
7/28/2025	104.29	105.72	103.92	104.35	127,961	104.05
7/25/2025	106.04	106.04	104.20	104.34	208,328	104.04
7/24/2025	108.02	108.02	105.40	105.42	150,910	105.12
7/23/2025	106.75	108.52	106.19	108.21	182,848	107.90
7/22/2025	105.72	106.80	105.00	106.70	207,940	106.39
7/21/2025	104.70	105.87	102.87	105.39	233,451	105.09
7/18/2025	105.16	107.00	103.18	105.15	327,013	104.85
7/17/2025	107.42	113.88	101.38	104.83	678,004	104.53
7/16/2025	86.63	87.97	85.66	87.36	233,379	87.11
7/15/2025	87.45	87.70	85.71	85.86	126,498	85.61
7/14/2025	86.70	87.76	86.11	87.50	143,516	87.25
7/11/2025	89.11	89.50	86.56	86.64	151,707	86.39
7/10/2025	88.90	90.36	88.49	89.32	118,413	89.07
7/09/2025	89.04	89.04	87.56	88.88	136,652	88.63
7/08/2025	89.00	90.05	88.60	88.96	120,911	88.71
7/07/2025	89.30	90.20	88.24	88.99	98,547	88.74
7/03/2025	90.05	90.42	88.75	89.79	59,753	89.53
7/02/2025	88.57	89.58	87.81	89.44	67,609	89.18
7/01/2025	86.51	90.02	86.51	88.88	75,255	88.63
6/30/2025	87.26	88.28	85.71	86.44	99,788	86.19
6/27/2025	86.66	87.22	86.09	87.18	132,642	86.93
6/26/2025	86.28	87.03	85.40	86.28	73,582	86.03
6/25/2025	86.10	86.73	85.61	85.84	61,547	85.59
6/24/2025	86.79	87.39	85.91	86.23	79,939	85.98
6/23/2025	84.72	86.83	84.23	86.11	71,232	85.86
6/20/2025	84.94	85.14	83.30	84.89	379,608	84.65
6/18/2025	83.39	85.00	83.09	84.19	92,810	83.95
6/17/2025	82.84	84.13	82.84	83.58	70,853	83.34
6/16/2025	83.48	84.28	82.17	83.28	92,387	83.04
6/13/2025	83.48	84.65	82.42	82.80	141,440	82.56
6/12/2025	84.49	85.10	83.74	84.61	82,672	84.37
6/11/2025	85.54	85.77	84.83	84.96	69,837	84.72
6/10/2025	85.09	85.74	84.89	85.51	45,752	85.27
6/09/2025	84.65	85.48	82.17	84.82	59,940	84.58
6/06/2025	84.41	84.63	83.74	84.44	83,509	84.20
6/05/2025	83.43	83.91	83.13	83.47	108,500	83.23
6/04/2025	84.53	84.89	83.63	83.75	49,644	83.52
6/03/2025	83.76	85.28	82.66	84.92	80,179	84.68
6/02/2025	83.37	84.07	82.15	83.64	117,415	83.40