5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
-14.15%
YEAR-TO-DATE PERFORMANCE
-6.39%
1 YEAR PERFORMANCE
+6.60%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $90.35 | $89.58 (-0.85%) | $90.70 | $89.50 | 76.21 K | $1.65 B |
| 01/23/2026 | $90.80 | $90.37 (-0.47%) | $91.20 | $89.91 | 59.62 K | $1.65 B |
| 01/22/2026 | $90.51 | $91.56 (1.16%) | $91.83 | $90.51 | 89.70 K | $1.68 B |
| 01/21/2026 | $89.46 | $90.56 (1.23%) | $90.75 | $88.61 | 112.40 K | $1.66 B |
| 01/20/2026 | $89.20 | $89.30 (0.11%) | $89.52 | $88.71 | 70.40 K | $1.63 B |
| 01/16/2026 | $92.04 | $90.33 (-1.86%) | $92.33 | $89.92 | 91.50 K | $1.65 B |
| 01/15/2026 | $91.56 | $92.17 (0.67%) | $92.73 | $90.67 | 133.44 K | $1.69 B |
| 01/14/2026 | $92.08 | $91.57 (-0.55%) | $94.26 | $90.76 | 72.80 K | $1.68 B |
| 01/13/2026 | $93.04 | $91.99 (-1.13%) | $94.05 | $91.84 | 66.40 K | $1.68 B |
| 01/12/2026 | $92.40 | $93.04 (0.69%) | $93.55 | $92.01 | 57.60 K | $1.70 B |
| 01/09/2026 | $94.14 | $92.97 (-1.24%) | $94.21 | $92.28 | 68.13 K | $1.70 B |
| 01/08/2026 | $92.26 | $94.10 (1.99%) | $94.50 | $92.05 | 87.31 K | $1.72 B |
| 01/07/2026 | $93.96 | $92.43 (-1.63%) | $94.53 | $92.19 | 54.80 K | $1.69 B |
| 01/06/2026 | $95.92 | $94.03 (-1.97%) | $95.92 | $93.77 | 76.24 K | $1.72 B |
| 01/05/2026 | $95.65 | $96.33 (0.71%) | $97.24 | $90.00 | 74.80 K | $1.76 B |
| 01/02/2026 | $95.46 | $96.04 (0.61%) | $96.10 | $93.94 | 78.62 K | $1.76 B |
| 12/31/2025 | $96.32 | $95.70 (-0.64%) | $96.73 | $95.43 | 80.50 K | $1.75 B |
| 12/30/2025 | $96.87 | $96.48 (-0.4%) | $97.30 | $96.35 | 62.20 K | $1.77 B |
| 12/29/2025 | $98.43 | $97.20 (-1.25%) | $98.43 | $96.99 | 53.70 K | $1.78 B |
| 12/26/2025 | $97.53 | $98.33 (0.82%) | $98.47 | $97.49 | 35.74 K | $1.80 B |
| 12/24/2025 | $97.96 | $97.84 (-0.12%) | $98.37 | $96.55 | 31.80 K | $1.79 B |
| 12/23/2025 | $98.73 | $98.26 (-0.48%) | $99.52 | $97.98 | 77.74 K | $1.80 B |
| 12/22/2025 | $99.16 | $99.10 (-0.06%) | $100.26 | $99.01 | 76.81 K | $1.81 B |
| 12/19/2025 | $100.18 | $99.62 (-0.56%) | $101.03 | $99.28 | 216.63 K | $1.82 B |
| 12/18/2025 | $100.03 | $100.65 (0.62%) | $101.06 | $99.01 | 101.00 K | $1.84 B |
| 12/17/2025 | $98.90 | $99.47 (0.58%) | $99.98 | $98.90 | 51.91 K | $1.82 B |
| 12/16/2025 | $100.61 | $99.10 (-1.5%) | $100.89 | $98.96 | 84.60 K | $1.81 B |
| 12/15/2025 | $98.85 | $100.13 (1.29%) | $100.50 | $98.38 | 117.04 K | $1.83 B |
| 12/12/2025 | $98.10 | $98.78 (0.69%) | $99.17 | $97.99 | 127.52 K | $1.81 B |
| 12/11/2025 | $97.30 | $98.39 (1.12%) | $98.43 | $97.30 | 85.20 K | $1.80 B |
| 12/10/2025 | $96.11 | $97.23 (1.17%) | $98.02 | $95.84 | 120.90 K | $1.78 B |
| 12/09/2025 | $95.95 | $95.95 (0%) | $96.99 | $95.66 | 40.70 K | $1.76 B |
| 12/08/2025 | $96.64 | $96.05 (-0.61%) | $96.91 | $95.81 | 109.00 K | $1.76 B |
| 12/05/2025 | $96.54 | $96.01 (-0.55%) | $96.97 | $95.88 | 55.20 K | $1.76 B |
| 12/04/2025 | $95.63 | $96.17 (0.56%) | $96.42 | $95.63 | 63.45 K | $1.76 B |
| 12/03/2025 | $96.32 | $96.00 (-0.33%) | $97.01 | $95.91 | 59.70 K | $1.76 B |
| 12/02/2025 | $96.35 | $96.25 (-0.1%) | $97.37 | $95.54 | 153.74 K | $1.76 B |
| 12/01/2025 | $95.82 | $96.28 (0.48%) | $97.26 | $95.82 | 98.40 K | $1.76 B |
| 11/28/2025 | $96.72 | $96.58 (-0.14%) | $97.25 | $96.00 | 51.60 K | $1.77 B |
| 11/26/2025 | $96.95 | $96.96 (0.01%) | $99.39 | $96.75 | 112.90 K | $1.77 B |
| 11/25/2025 | $96.68 | $97.42 (0.77%) | $98.98 | $96.21 | 130.30 K | $1.78 B |
| 11/24/2025 | $96.42 | $96.00 (-0.44%) | $97.29 | $95.80 | 80.17 K | $1.76 B |
| 11/21/2025 | $95.39 | $96.61 (1.28%) | $97.51 | $95.39 | 88.80 K | $1.77 B |
| 11/20/2025 | $95.59 | $95.22 (-0.39%) | $95.95 | $94.50 | 124.20 K | $1.74 B |
| 11/19/2025 | $94.57 | $94.68 (0.12%) | $95.47 | $94.14 | 68.31 K | $1.73 B |
| 11/18/2025 | $94.60 | $94.95 (0.37%) | $96.39 | $94.58 | 62.10 K | $1.74 B |
| 11/17/2025 | $95.17 | $94.49 (-0.71%) | $96.18 | $94.25 | 98.70 K | $1.73 B |
| 11/14/2025 | $95.64 | $95.59 (-0.05%) | $96.82 | $95.35 | 83.14 K | $1.75 B |
| 11/13/2025 | $95.13 | $96.31 (1.24%) | $96.51 | $95.13 | 76.01 K | $1.76 B |
| 11/12/2025 | $96.19 | $95.87 (-0.33%) | $97.25 | $94.39 | 78.60 K | $1.75 B |
| 11/11/2025 | $94.50 | $95.70 (1.27%) | $96.21 | $94.06 | 92.01 K | $1.75 B |
| 11/10/2025 | $93.47 | $94.59 (1.2%) | $95.38 | $93.05 | 58.83 K | $1.73 B |
| 11/07/2025 | $92.33 | $92.65 (0.35%) | $93.37 | $90.76 | 59.70 K | $1.70 B |
| 11/06/2025 | $92.42 | $92.19 (-0.25%) | $92.53 | $91.11 | 66.54 K | $1.69 B |
| 11/05/2025 | $90.42 | $91.27 (0.94%) | $91.35 | $89.38 | 100.22 K | $1.67 B |
| 11/04/2025 | $90.17 | $89.85 (-0.35%) | $90.32 | $89.21 | 65.50 K | $1.64 B |
| 11/03/2025 | $88.48 | $90.17 (1.91%) | $90.60 | $88.48 | 146.14 K | $1.65 B |
| 10/31/2025 | $89.70 | $90.07 (0.41%) | $92.24 | $88.47 | 339.50 K | $1.65 B |
| 10/30/2025 | $89.13 | $89.70 (0.64%) | $90.26 | $88.13 | 93.00 K | $1.64 B |
| 10/29/2025 | $92.00 | $89.05 (-3.21%) | $93.07 | $88.40 | 76.71 K | $1.63 B |
| 10/28/2025 | $92.79 | $92.15 (-0.69%) | $93.56 | $91.67 | 90.10 K | $1.69 B |
| 10/27/2025 | $91.76 | $93.17 (1.54%) | $93.83 | $91.17 | 76.80 K | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
