MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCRI — Monarch Casino & Resort Inc
NasdaqMonarch Casino & Resort Inc
$119.23
+1.06(+0.90%)
- O
- 118.58
- H
- 119.65
- L
- 118.58
- V
- 72.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$119.23
Period Return+54.72%
Period High$135.93
Period Low$76.01
Avg Daily Volume125.0K
Total Trading Days365
MCRI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $118.58 | $119.65 | $118.58 | $119.23 | +$1.06 | +0.90% | 72,884 | $119.07 | $118.58 $119.65 |
| Oct 5, 2026 | $117.39 | $119.36 | $116.38 | $118.17 | +$0.62 | +0.53% | 148,345 | $118.30 | $116.38 $119.36 |
| Oct 2, 2026 | $117.53 | $118.75 | $116.58 | $117.55 | +$1.37 | +1.18% | 210,322 | $117.69 | $116.58 $118.75 |
| Oct 1, 2026 | $115.81 | $116.28 | $114.72 | $116.18 | +$1.18 | +1.03% | 208,184 | $115.83 | $114.72 $116.28 |
| Sep 30, 2026 | $116.81 | $116.82 | $115.00 | $115.00 | $-1.09 | -0.94% | 224,747 | $115.29 | $115.00 $116.82 |
| Sep 29, 2026 | $117.33 | $117.63 | $115.36 | $116.09 | $-1.17 | -1.00% | 110,347 | $116.19 | $115.36 $117.63 |
| Sep 28, 2026 | $117.74 | $118.90 | $116.88 | $117.26 | $-0.48 | -0.41% | 207,134 | $117.37 | $116.88 $118.90 |
| Sep 25, 2026 | $118.66 | $118.94 | $115.85 | $117.74 | $-0.31 | -0.26% | 180,160 | $117.33 | $115.85 $118.94 |
| Sep 24, 2026 | $117.47 | $118.19 | $115.32 | $118.05 | +$0.48 | +0.41% | 125,143 | $117.05 | $115.32 $118.19 |
| Sep 23, 2026 | $117.31 | $117.79 | $116.02 | $117.57 | +$0.33 | +0.28% | 198,465 | $117.21 | $116.02 $117.79 |
| Sep 22, 2026 | $120.04 | $122.65 | $116.95 | $117.24 | $-2.62 | -2.19% | 198,263 | $119.01 | $116.95 $122.65 |
| Sep 21, 2026 | $121.28 | $122.14 | $119.51 | $119.86 | $-1.61 | -1.33% | 143,452 | $120.65 | $119.51 $122.14 |
| Sep 18, 2026 | $121.92 | $122.03 | $119.90 | $121.47 | $-1.14 | -0.93% | 681,697 | $121.39 | $119.90 $122.03 |
| Sep 17, 2026 | $124.01 | $126.30 | $121.96 | $122.61 | $-0.82 | -0.66% | 229,356 | $122.98 | $121.96 $126.30 |
| Sep 16, 2026 | $122.39 | $124.71 | $121.61 | $123.43 | +$1.51 | +1.24% | 146,259 | $123.27 | $121.61 $124.71 |
| Sep 15, 2026 | $121.94 | $123.50 | $121.72 | $121.92 | $-0.86 | -0.70% | 141,721 | $122.42 | $121.72 $123.50 |
| Sep 14, 2026 | $122.58 | $123.35 | $121.76 | $122.78 | +$0.89 | +0.73% | 158,313 | $122.50 | $121.76 $123.35 |
| Sep 11, 2026 | $120.64 | $122.33 | $120.16 | $121.89 | +$2.28 | +1.91% | 180,315 | $121.63 | $120.16 $122.33 |
| Sep 10, 2026 | $120.74 | $121.97 | $119.18 | $119.61 | $-1.34 | -1.11% | 156,347 | $120.10 | $119.18 $121.97 |
| Sep 9, 2026 | $119.99 | $121.59 | $118.60 | $120.95 | +$1.67 | +1.40% | 153,026 | $120.19 | $118.60 $121.59 |
| Sep 8, 2026 | $120.77 | $120.90 | $118.84 | $119.28 | $-2.24 | -1.84% | 138,057 | $119.69 | $118.84 $120.90 |
| Sep 4, 2026 | $119.95 | $121.65 | $119.43 | $121.52 | +$0.93 | +0.77% | 115,233 | $121.14 | $119.43 $121.65 |
| Sep 3, 2026 | $119.35 | $121.98 | $118.26 | $120.59 | +$2.02 | +1.70% | 143,957 | $120.59 | $118.26 $121.98 |
| Sep 2, 2026 | $118.49 | $120.01 | $118.19 | $118.57 | +$1.04 | +0.88% | 148,097 | $119.10 | $118.19 $120.01 |
| Sep 1, 2026 | $119.59 | $119.59 | $115.73 | $117.53 | $-2.92 | -2.42% | 214,205 | $117.47 | $115.73 $119.59 |
| Aug 31, 2026 | $122.74 | $122.74 | $119.84 | $120.45 | $-2.12 | -1.73% | 177,782 | $120.81 | $119.84 $122.74 |
| Aug 28, 2026 | $124.31 | $124.50 | $122.48 | $122.57 | $-1.05 | -0.85% | 174,159 | $123.32 | $122.48 $124.50 |
| Aug 27, 2026 | $123.42 | $124.16 | $121.96 | $123.62 | $-0.60 | -0.48% | 214,752 | $123.54 | $121.96 $124.16 |
| Aug 26, 2026 | $123.24 | $124.59 | $122.40 | $124.22 | +$0.51 | +0.41% | 133,262 | $123.83 | $122.40 $124.59 |
| Aug 25, 2026 | $125.05 | $125.05 | $123.13 | $123.71 | $-0.57 | -0.46% | 132,950 | $123.99 | $123.13 $125.05 |