Get the Stockscreener App
105.57
0.92%
0.15
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Monarch Casino Resort Inc Stock (MCRI) Price History
The historical daily chart and data for Monarch Casino Resort Inc stock (MCRI), adjusted for splits and dividends, show that the latest closing stock price as of July 25, 2025, is $105.57.
- Monarch Casino Resort Inc all-time high stock price is $113.88, occurred on July 17, 2025.
- The lowest Monarch Casino Resort Inc stock price recorded was $11.22 on October 15, 2014. Since then, Monarch Casino Resort Inc's stock price has risen over 840.91% to $105.57 now.
- The 52-week high stock price for MCRI is $113.88, representing a 7.87% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for MCRI is $69.99, indicating a -33.70% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Monarch Casino Resort Inc (MCRI) stock in the beginning of 2024 was $73.02. The stock closed the year at $76.89, a gain of over 5.30% for the year.
The table below shows more information about MCRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $106.0 | $106.0 | $0.00 | 1,152.0 | +0.59% |
| Jul 24, 2025 | $108.0 | $105.4 | $2.62 | 150,910.0 | -2.58% |
| Jul 23, 2025 | $108.5 | $107.3 | $1.17 | 125,956.0 | +1.42% |
| Jul 22, 2025 | $106.8 | $105.0 | $1.80 | 207,914.0 | +1.24% |
| Jul 21, 2025 | $105.9 | $102.9 | $3.00 | 233,450.0 | +0.23% |
| Jul 18, 2025 | $107.0 | $103.2 | $3.82 | 326,998.0 | +0.31% |
| Jul 17, 2025 | $113.9 | $101.4 | $12.50 | 677,933.0 | +20.00% |
| Jul 16, 2025 | $87.97 | $85.66 | $2.31 | 186,322.0 | +1.75% |
| Jul 15, 2025 | $87.70 | $85.71 | $1.99 | 126,498.0 | -1.87% |
| Jul 14, 2025 | $87.76 | $86.11 | $1.65 | 143,516.0 | +0.99% |
| Jul 11, 2025 | $89.50 | $86.56 | $2.94 | 151,707.0 | -3.00% |
| Jul 10, 2025 | $90.36 | $88.49 | $1.87 | 118,313.0 | +0.50% |
| Jul 09, 2025 | $89.04 | $87.56 | $1.48 | 136,652.0 | -0.09% |
| Jul 08, 2025 | $90.05 | $88.60 | $1.45 | 120,911.0 | -0.03% |
| Jul 07, 2025 | $90.20 | $88.24 | $1.96 | 98,547.0 | -0.89% |
| Jul 03, 2025 | $90.42 | $88.75 | $1.67 | 59,753.0 | +0.39% |
| Jul 02, 2025 | $89.72 | $87.81 | $1.92 | 67,609.0 | +0.63% |
| Jul 01, 2025 | $90.02 | $86.51 | $3.51 | 75,255.0 | +2.82% |
| Jun 30, 2025 | $88.28 | $85.71 | $2.57 | 99,788.0 | -0.85% |
| Jun 27, 2025 | $87.22 | $86.09 | $1.13 | 132,642.0 | +1.04% |
| Jun 26, 2025 | $87.03 | $85.40 | $1.62 | 73,582.0 | +0.51% |
| Jun 25, 2025 | $86.73 | $85.61 | $1.12 | 61,547.0 | -0.45% |
Monarch Casino Resort Inc Stock (MCRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monarch Casino Resort Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monarch Casino Resort Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monarch Casino Resort Inc Stock (MCRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $113.9 | $85.66 | $28.22 | 3,009,396.0 | +22.67% |
| Jun, 2025 | $88.28 | $82.15 | $6.13 | 1,993,274.0 | +3.22% |
| May, 2025 | $85.16 | $76.96 | $8.20 | 1,684,807.0 | +7.10% |
| Apr, 2025 | $81.10 | $69.99 | $11.11 | 2,187,006.0 | +0.57% |
| Mar, 2025 | $93.08 | $76.62 | $16.46 | 2,331,371.0 | -15.10% |
| Feb, 2025 | $96.11 | $82.05 | $14.06 | 2,202,425.0 | +7.31% |
| Jan, 2025 | $87.11 | $76.98 | $10.12 | 1,666,851.0 | +8.16% |
Monarch Casino Resort Inc Stock (MCRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.06 | $76.73 | $12.32 | 2,215,862.0 | -6.73% |
| Nov, 2024 | $86.67 | $77.77 | $8.91 | 1,567,369.0 | +7.01% |
| Oct, 2024 | $80.39 | $73.08 | $7.31 | 2,000,818.0 | -0.96% |
| Sep, 2024 | $79.94 | $72.98 | $6.96 | 3,310,113.0 | +4.41% |
| Aug, 2024 | $78.78 | $70.02 | $8.76 | 1,905,773.0 | -3.01% |
| Jul, 2024 | $80.22 | $65.65 | $14.57 | 2,430,294.0 | +14.90% |
| Jun, 2024 | $69.55 | $65.81 | $3.74 | 3,634,497.0 | +1.73% |
| May, 2024 | $69.61 | $64.58 | $5.03 | 2,546,770.0 | -1.18% |
| Apr, 2024 | $75.40 | $64.50 | $10.90 | 2,019,214.0 | -9.63% |
| Mar, 2024 | $75.38 | $67.80 | $7.58 | 3,327,169.0 | +6.60% |
| Feb, 2024 | $71.10 | $67.28 | $3.82 | 2,292,211.0 | +2.06% |
| Jan, 2024 | $70.60 | $64.91 | $5.69 | 1,847,934.0 | -0.32% |
Monarch Casino Resort Inc Stock (MCRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.17 | $62.29 | $7.88 | 1,546,064.0 | +9.97% |
| Nov, 2023 | $65.44 | $60.18 | $5.26 | 1,341,247.0 | +4.47% |
| Oct, 2023 | $63.93 | $56.25 | $7.68 | 1,984,578.0 | -3.08% |
| Sep, 2023 | $68.10 | $61.88 | $6.22 | 1,700,131.0 | -7.86% |
| Aug, 2023 | $69.44 | $65.55 | $3.89 | 1,168,627.0 | -2.77% |
| Jul, 2023 | $74.08 | $66.33 | $7.75 | 1,632,804.0 | -1.60% |
| Jun, 2023 | $71.65 | $64.20 | $7.45 | 2,092,802.0 | +8.57% |
| May, 2023 | $70.91 | $63.90 | $7.01 | 1,722,957.0 | -6.44% |
| Apr, 2023 | $77.64 | $67.60 | $10.04 | 2,022,046.0 | -6.46% |
| Mar, 2023 | $75.70 | $69.46 | $6.24 | 2,455,373.0 | +0.72% |
| Feb, 2023 | $83.42 | $72.66 | $10.76 | 2,496,453.0 | -3.92% |
| Jan, 2023 | $81.38 | $74.53 | $6.85 | 1,400,808.0 | -0.35% |
0.81%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):