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

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	83.76	85.28	82.66	84.92	80,179	84.92
6/02/2025	83.37	84.07	82.15	83.64	117,415	83.64
5/30/2025	83.74	84.44	83.42	83.74	105,451	83.74
5/29/2025	83.51	84.30	83.06	84.02	86,114	83.72
5/28/2025	84.03	85.16	82.30	83.43	166,907	83.13
5/27/2025	82.29	84.47	81.92	84.24	66,013	83.94
5/23/2025	80.45	82.12	80.39	81.92	127,615	81.63
5/22/2025	80.63	81.97	80.52	81.71	99,774	81.42
5/21/2025	81.63	81.94	80.61	81.00	91,502	80.71
5/20/2025	82.14	82.67	81.35	82.52	186,455	82.23
5/19/2025	82.24	83.04	81.86	82.61	75,414	82.31
5/16/2025	82.18	82.83	81.74	82.78	68,647	82.48
5/15/2025	82.71	83.08	81.99	82.28	51,702	81.99
5/14/2025	81.77	83.47	81.75	82.46	58,575	82.17
5/13/2025	82.66	82.97	81.69	82.30	52,921	82.01
5/12/2025	82.49	83.17	81.47	82.01	50,915	81.72
5/09/2025	79.61	80.11	78.43	80.03	61,538	79.74
5/08/2025	79.50	80.55	78.34	79.83	60,975	79.55
5/07/2025	78.79	79.79	78.29	79.40	66,098	79.12
5/06/2025	77.55	78.80	77.20	78.46	70,696	78.18
5/05/2025	78.40	79.14	77.88	78.23	84,522	77.95
5/02/2025	78.53	79.88	78.53	79.26	65,098	78.98
5/01/2025	77.51	79.48	76.96	78.19	69,376	77.91
4/30/2025	77.55	78.49	76.05	78.19	102,295	77.91
4/29/2025	76.67	78.51	76.45	78.17	69,191	77.89
4/28/2025	77.49	78.42	76.19	77.22	98,625	76.94
4/25/2025	76.70	77.67	76.00	77.49	65,734	77.21
4/24/2025	77.30	77.72	76.17	77.06	84,432	76.78
4/23/2025	78.51	79.88	76.73	77.82	123,950	77.54
4/22/2025	74.59	76.44	74.39	76.03	141,538	75.76
4/21/2025	75.36	75.71	73.68	73.73	65,958	73.47
4/17/2025	74.71	76.95	74.71	75.63	105,029	75.36
4/16/2025	74.68	75.61	74.24	74.79	89,101	74.52
4/15/2025	74.64	76.34	73.61	75.16	180,579	74.89
4/14/2025	75.36	75.36	72.88	74.00	91,208	73.74
4/11/2025	74.24	75.64	69.99	74.62	73,546	74.35
4/10/2025	73.86	75.68	72.91	74.10	123,038	73.84
4/09/2025	71.65	78.31	71.65	77.26	136,752	76.98
4/08/2025	74.26	75.11	71.52	72.42	101,086	72.16
4/07/2025	71.39	74.38	70.01	72.87	158,507	72.61
4/04/2025	72.48	73.19	70.74	72.28	74,372	72.03
4/03/2025	78.70	81.10	74.18	74.73	123,677	74.46
4/02/2025	78.25	79.57	78.25	79.22	56,033	78.94
4/01/2025	77.88	78.97	77.18	78.70	82,920	78.42
3/31/2025	77.82	79.03	76.62	77.75	129,218	77.47
3/28/2025	80.63	81.88	78.27	78.39	93,378	78.11
3/27/2025	81.01	81.01	80.00	80.48	111,717	80.19
3/26/2025	81.02	81.77	80.46	81.13	60,208	80.84
3/25/2025	81.14	84.11	80.71	81.03	85,089	80.74
3/24/2025	82.33	83.90	80.87	81.14	96,547	80.85
3/21/2025	80.45	81.45	79.17	81.19	166,740	80.90
3/20/2025	81.50	84.93	81.03	81.17	109,955	80.88
3/19/2025	81.39	82.81	81.08	82.18	84,573	81.89
3/18/2025	83.75	83.78	81.17	81.34	119,156	81.05
3/17/2025	84.44	86.66	81.34	83.78	232,736	83.48
3/14/2025	84.01	85.26	83.69	85.02	90,249	84.71
3/13/2025	84.50	84.88	83.17	83.70	115,306	83.40
3/12/2025	85.63	85.72	84.36	84.65	113,531	84.35
3/11/2025	85.90	86.19	84.47	84.93	112,893	84.63
3/10/2025	86.22	86.47	84.17	85.94	113,051	85.63
3/07/2025	87.37	87.44	85.91	86.76	145,424	86.45
3/06/2025	87.97	88.98	86.86	87.75	90,891	87.44
3/05/2025	89.25	90.21	88.44	88.79	130,744	88.47
3/04/2025	90.93	90.95	89.06	89.38	181,350	89.06