loading

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 August 22, 2025, is $104.99.
  • 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 835.74% to $104.99 now.
  • The 52-week high stock price for MCRI is $113.88, representing a 8.47% increase from the current share price, occurred on July 17, 2025.
  • The 52-week low stock price for MCRI is $69.99, indicating a -33.34% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $105.1 $102.5 $2.63 79,030.0 +2.56%
Aug 21, 2025 $102.6 $101.1 $1.56 53,200.0 +1.24%
Aug 20, 2025 $101.4 $100.4 $1.00 62,969.0 +0.11%
Aug 19, 2025 $101.7 $100.8 $0.96 53,967.0 +0.04%
Aug 18, 2025 $101.8 $100.3 $1.46 62,366.0 +0.56%
Aug 15, 2025 $101.9 $98.68 $3.26 132,222.0 -1.29%
Aug 14, 2025 $101.8 $100.2 $1.67 76,522.0 +0.60%
Aug 13, 2025 $101.2 $98.16 $2.99 69,836.0 +2.10%
Aug 12, 2025 $99.21 $96.80 $2.41 66,204.0 +2.48%
Aug 11, 2025 $97.36 $95.47 $1.89 73,168.0 -0.18%
Aug 08, 2025 $97.95 $96.18 $1.77 80,325.0 -0.42%
Aug 07, 2025 $100.1 $96.79 $3.27 83,213.0 -2.40%
Aug 06, 2025 $101.0 $99.33 $1.72 94,219.0 -0.92%
Aug 05, 2025 $101.4 $99.47 $1.93 118,345.0 -0.88%
Aug 04, 2025 $102.8 $100.9 $1.91 68,634.0 -0.09%
Aug 01, 2025 $102.4 $100.1 $2.24 144,480.0 -1.42%
Jul 31, 2025 $103.2 $102.2 $1.05 129,649.0 -0.36%
Jul 30, 2025 $104.7 $102.7 $2.03 110,236.0 +0.43%
Jul 29, 2025 $105.1 $102.5 $2.66 154,478.0 -1.40%
Jul 28, 2025 $105.7 $103.9 $1.80 127,961.0 +0.01%
Jul 25, 2025 $106.0 $104.2 $1.84 208,321.0 -1.02%
Jul 24, 2025 $108.0 $105.4 $2.62 150,910.0 -2.58%

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
Aug, 2025 $105.1 $95.47 $9.67 1,397,730.0 +1.97%
Jul, 2025 $113.9 $85.66 $28.22 3,738,889.0 +19.11%
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%
$19.49
price up icon 2.58%
resorts_casinos RRR
$61.44
price up icon 2.74%
$9.18
price up icon 2.91%
resorts_casinos HGV
$46.74
price up icon 7.72%
resorts_casinos CZR
$26.75
price up icon 7.00%
resorts_casinos MTN
$162.98
price up icon 3.74%
Cap:     |  Volume (24h):