5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+14.18%
Monarch Casino & Resort, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $77.51 | $78.19 (0.88%) | $79.49 | $76.96 | 69,376 | $1.45 B |
| 04/30/2025 | $77.55 | $78.19 (0.83%) | $78.49 | $76.05 | 102,300 | $1.44 B |
| 04/29/2025 | $76.67 | $78.17 (1.96%) | $78.51 | $76.45 | 69,200 | $1.44 B |
| 04/28/2025 | $77.49 | $77.22 (-0.35%) | $78.42 | $76.19 | 98,625 | $1.42 B |
| 04/25/2025 | $76.70 | $77.49 (1.03%) | $77.68 | $76.01 | 65,734 | $1.43 B |
| 04/24/2025 | $77.30 | $77.06 (-0.31%) | $77.72 | $76.17 | 84,432 | $1.42 B |
| 04/23/2025 | $78.51 | $77.82 (-0.88%) | $79.88 | $76.73 | 124,000 | $1.43 B |
| 04/22/2025 | $74.59 | $76.03 (1.93%) | $76.44 | $74.39 | 141,538 | $1.40 B |
| 04/21/2025 | $75.36 | $73.73 (-2.16%) | $75.71 | $73.68 | 66,000 | $1.36 B |
| 04/17/2025 | $74.71 | $75.63 (1.23%) | $76.95 | $74.71 | 105,029 | $1.39 B |
| 04/16/2025 | $74.68 | $74.79 (0.15%) | $75.61 | $74.24 | 89,101 | $1.38 B |
| 04/15/2025 | $74.64 | $75.16 (0.7%) | $76.34 | $73.61 | 180,600 | $1.38 B |
| 04/14/2025 | $75.36 | $74.00 (-1.8%) | $75.36 | $72.88 | 91,208 | $1.36 B |
| 04/11/2025 | $74.24 | $74.62 (0.51%) | $75.64 | $69.99 | 73,546 | $1.37 B |
| 04/10/2025 | $73.86 | $74.10 (0.32%) | $75.68 | $72.91 | 123,018 | $1.36 B |
| 04/09/2025 | $71.65 | $77.26 (7.83%) | $78.31 | $71.65 | 136,800 | $1.42 B |
| 04/08/2025 | $74.26 | $72.42 (-2.48%) | $75.11 | $71.52 | 101,100 | $1.33 B |
| 04/07/2025 | $71.39 | $72.87 (2.07%) | $74.38 | $70.01 | 158,507 | $1.34 B |
| 04/04/2025 | $72.48 | $72.99 (0.7%) | $73.41 | $70.74 | 141,500 | $1.34 B |
| 04/03/2025 | $78.70 | $74.73 (-5.04%) | $81.10 | $74.18 | 123,700 | $1.38 B |
| 04/02/2025 | $78.25 | $79.22 (1.24%) | $79.57 | $78.25 | 56,033 | $1.46 B |
| 04/01/2025 | $77.88 | $78.70 (1.05%) | $78.97 | $77.18 | 82,920 | $1.45 B |
| 03/31/2025 | $77.82 | $77.75 (-0.09%) | $79.03 | $76.62 | 129,218 | $1.43 B |
| 03/28/2025 | $80.63 | $78.39 (-2.78%) | $81.88 | $78.27 | 93,400 | $1.44 B |
| 03/27/2025 | $81.01 | $80.48 (-0.65%) | $81.01 | $80.00 | 111,717 | $1.48 B |
| 03/26/2025 | $81.02 | $81.13 (0.14%) | $81.77 | $80.46 | 60,208 | $1.49 B |
| 03/25/2025 | $81.14 | $81.03 (-0.14%) | $84.12 | $80.71 | 85,100 | $1.49 B |
| 03/24/2025 | $82.33 | $81.14 (-1.45%) | $83.90 | $80.87 | 96,547 | $1.49 B |
| 03/21/2025 | $80.45 | $81.19 (0.92%) | $81.45 | $79.17 | 166,740 | $1.49 B |
| 03/20/2025 | $81.50 | $81.17 (-0.4%) | $84.93 | $81.03 | 110,000 | $1.49 B |
| 03/19/2025 | $81.39 | $82.18 (0.97%) | $82.81 | $81.08 | 84,600 | $1.51 B |
| 03/18/2025 | $83.75 | $81.34 (-2.88%) | $83.79 | $81.17 | 119,200 | $1.50 B |
| 03/17/2025 | $84.44 | $83.78 (-0.78%) | $86.66 | $81.34 | 232,736 | $1.54 B |
| 03/14/2025 | $84.01 | $85.02 (1.2%) | $85.26 | $83.70 | 90,249 | $1.56 B |
| 03/13/2025 | $84.50 | $83.70 (-0.95%) | $84.88 | $83.17 | 115,307 | $1.54 B |
| 03/12/2025 | $85.63 | $84.65 (-1.14%) | $85.73 | $84.37 | 113,531 | $1.56 B |
| 03/11/2025 | $85.90 | $84.93 (-1.13%) | $86.19 | $84.47 | 112,900 | $1.56 B |
| 03/10/2025 | $86.22 | $85.94 (-0.32%) | $86.48 | $84.17 | 111,200 | $1.58 B |
| 03/07/2025 | $87.37 | $86.76 (-0.7%) | $87.44 | $85.91 | 145,424 | $1.60 B |
| 03/06/2025 | $87.97 | $87.75 (-0.25%) | $88.98 | $86.86 | 90,900 | $1.61 B |
| 03/05/2025 | $89.25 | $88.79 (-0.52%) | $90.21 | $88.44 | 130,744 | $1.63 B |
| 03/04/2025 | $90.93 | $89.38 (-1.7%) | $90.95 | $89.06 | 181,400 | $1.64 B |
| 03/03/2025 | $91.66 | $91.28 (-0.41%) | $93.08 | $90.50 | 107,926 | $1.68 B |
| 02/28/2025 | $90.12 | $91.58 (1.62%) | $91.63 | $90.12 | 91,100 | $1.69 B |
| 02/27/2025 | $91.48 | $90.49 (-1.08%) | $91.48 | $90.32 | 116,526 | $1.67 B |
| 02/26/2025 | $91.18 | $91.61 (0.47%) | $92.04 | $90.59 | 178,800 | $1.69 B |
| 02/25/2025 | $90.76 | $90.61 (-0.17%) | $91.21 | $90.08 | 100,800 | $1.67 B |
| 02/24/2025 | $90.17 | $90.22 (0.06%) | $90.84 | $89.73 | 109,242 | $1.66 B |
| 02/21/2025 | $93.25 | $89.40 (-4.13%) | $93.25 | $89.16 | 194,827 | $1.65 B |
| 02/20/2025 | $90.94 | $92.59 (1.81%) | $92.87 | $90.51 | 228,400 | $1.70 B |
| 02/19/2025 | $91.30 | $91.38 (0.09%) | $91.99 | $90.43 | 124,600 | $1.68 B |
| 02/18/2025 | $94.43 | $92.09 (-2.48%) | $94.68 | $92.00 | 133,125 | $1.69 B |
| 02/14/2025 | $94.36 | $94.47 (0.12%) | $95.25 | $93.02 | 146,000 | $1.74 B |
| 02/13/2025 | $92.60 | $94.16 (1.68%) | $96.11 | $92.48 | 164,615 | $1.73 B |
| 02/12/2025 | $89.06 | $92.57 (3.94%) | $93.38 | $88.10 | 230,500 | $1.70 B |
| 02/11/2025 | $84.95 | $85.81 (1.01%) | $86.00 | $84.95 | 54,100 | $1.58 B |
| 02/10/2025 | $85.91 | $85.41 (-0.58%) | $86.53 | $84.91 | 144,410 | $1.57 B |
| 02/07/2025 | $86.89 | $85.91 (-1.13%) | $87.63 | $85.00 | 98,000 | $1.58 B |
| 02/06/2025 | $85.66 | $86.78 (1.31%) | $87.38 | $84.94 | 79,913 | $1.60 B |
| 02/05/2025 | $86.05 | $86.44 (0.45%) | $86.57 | $85.13 | 47,900 | $1.59 B |
| 02/04/2025 | $85.58 | $85.90 (0.37%) | $86.32 | $84.50 | 67,220 | $1.58 B |
| 02/03/2025 | $82.05 | $84.83 (3.39%) | $85.46 | $82.05 | 64,702 | $1.56 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.
