Monarch Casino & Resort Stock Price History
NASDAQ: MCRIConsumer DiscretionaryHotels/ResortsUSD
114.34-1.03 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCRI price history at a glance
The price history for Monarch Casino & Resort (MCRI) on this page begins on August 2, 1993, when the stock closed at $3.81; it most recently closed at $114.34 on October 5, 2026. The highest price in this record is $135.93, reached on June 29, 2026; the latest close is 15.9% below that peak. Across the 32 complete calendar years in the table, MCRI finished higher in 18 and lower in 14. Its best year was 2004 (+265.3%) and its worst was 2008 (-43.1%).
Over roughly 33 years the share price changed +2899.1%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, MCRI has gained 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $135.93
- Date of high
- Jun 29, 2026
- Low since 1993
- $1.00
- Date of low
- Dec 30, 1996
- 52-week high
- $135.93
- 52-week low
- $88.13
- IPO year
- 1993
- Last close
- $114.34
MCRI returns
1 week
-2.73%
1 month
-5.47%
3 months
-7.69%
6 months
+16.28%
Year to date
+19.48%
1 year
+16.70%
3 years
+87.84%
5 years
+69.36%
MCRI price return, excluding dividends.
MCRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.34 | +19.05% |
| 2025 | 96.04 | +22.75% |
| 2024 | 78.24 | +13.15% |
| 2023 | 69.15 | -10.07% |
| 2022 | 76.89 | +3.98% |
| 2021 | 73.95 | +20.79% |
| 2020 | 61.22 | +24.48% |
| 2019 | 49.18 | +25.08% |
| 2018 | 39.32 | -12.27% |
| 2017 | 44.82 | +73.86% |
| 2016 | 25.78 | +13.47% |
| 2015 | 22.72 | +36.95% |
| 2014 | 16.59 | -14.97% |
| 2013 | 19.51 | +66.18% |
| 2012 | 11.74 | +15.21% |
| 2011 | 10.19 | -18.48% |
| 2010 | 12.50 | +54.32% |
| 2009 | 8.10 | -32.44% |
| 2008 | 11.99 | -43.09% |
| 2007 | 21.07 | -11.77% |
| 2006 | 23.88 | +5.66% |
| 2005 | 22.60 | +11.47% |
| 2004 | 20.28 | +265.32% |
| 2003 | 5.55 | -16.48% |
| 2002 | 6.65 | +69.95% |
| 2001 | 3.91 | +64.63% |
| 2000 | 2.38 | -9.52% |
| 1999 | 2.63 | 0.00% |
| 1998 | 2.63 | -4.55% |
| 1997 | 2.75 | +131.58% |
| 1996 | 1.19 | -32.14% |
| 1995 | 1.75 | -36.36% |
| 1994 | 2.75 | -31.25% |
| 1993* | 4.00 | +4.92% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MCRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.70 | 116.05 | 114.06 | 114.34 | -0.89% | |
| 117.99 | 118.14 | 115.03 | 115.37 | -2.37% | |
| 118.22 | 119.21 | 117.45 | 118.17 | -0.89% | |
| 118.58 | 119.65 | 118.58 | 119.23 | +0.90% | |
| 117.39 | 119.36 | 116.38 | 118.17 | +0.53% | |
| 117.53 | 118.75 | 116.58 | 117.55 | +1.18% | |
| 115.81 | 116.28 | 114.72 | 116.18 | +1.03% | |
| 116.81 | 116.82 | 115.00 | 115.00 | -0.94% | |
| 117.33 | 117.63 | 115.36 | 116.09 | -1.00% | |
| 117.74 | 118.90 | 116.88 | 117.26 | -0.41% | |
| 118.66 | 118.94 | 115.85 | 117.74 | -0.26% | |
| 117.47 | 118.19 | 115.32 | 118.05 | +0.41% | |
| 117.31 | 117.79 | 116.02 | 117.57 | +0.28% | |
| 120.04 | 122.65 | 116.95 | 117.24 | -2.19% | |
| 121.28 | 122.14 | 119.51 | 119.86 | -1.33% | |
| 121.92 | 122.03 | 119.90 | 121.47 | -0.93% | |
| 124.01 | 126.30 | 121.96 | 122.61 | -0.66% | |
| 122.39 | 124.71 | 121.61 | 123.43 | +1.24% | |
| 121.94 | 123.50 | 121.72 | 121.92 | -0.70% | |
| 122.58 | 123.35 | 121.76 | 122.78 | +0.73% | |
| 120.64 | 122.33 | 120.16 | 121.89 | +1.91% | |
| 120.74 | 121.97 | 119.18 | 119.61 | -1.11% | |
| 119.99 | 121.59 | 118.60 | 120.95 | +1.40% | |
| 120.77 | 120.90 | 118.84 | 119.28 | -1.84% | |
| 119.95 | 121.65 | 119.43 | 121.52 | +0.77% | |
| 119.35 | 121.98 | 118.26 | 120.59 | +1.70% | |
| 118.49 | 120.01 | 118.19 | 118.57 | +0.88% | |
| 119.59 | 119.59 | 115.73 | 117.53 | -2.42% | |
| 122.74 | 122.74 | 119.84 | 120.45 | -1.73% | |
| 124.31 | 124.50 | 122.48 | 122.57 | -0.85% | |
| 123.42 | 124.16 | 121.96 | 123.62 | -0.48% | |
| 123.24 | 124.59 | 122.40 | 124.22 | +0.41% | |
| 125.05 | 125.05 | 123.13 | 123.71 | -0.46% | |
| 125.98 | 127.08 | 124.12 | 124.28 | -1.44% | |
| 126.38 | 126.53 | 124.06 | 126.09 | +0.35% | |
| 123.88 | 125.98 | 123.68 | 125.65 | +0.67% | |
| 123.60 | 124.96 | 123.46 | 124.81 | +1.25% | |
| 124.23 | 125.50 | 123.00 | 123.27 | -0.31% | |
| 123.68 | 124.41 | 122.55 | 123.65 | -0.35% | |
| 122.78 | 125.07 | 122.78 | 124.08 | +1.05% | |
| 124.00 | 125.91 | 120.93 | 122.79 | -0.86% | |
| 122.39 | 125.12 | 122.39 | 123.86 | +1.29% | |
| 121.70 | 124.71 | 121.70 | 122.28 | +0.88% | |
| 123.29 | 123.77 | 120.50 | 121.21 | -2.56% | |
| 121.90 | 124.62 | 121.90 | 124.39 | +1.88% | |
| 122.39 | 123.98 | 121.71 | 122.10 | +0.35% | |
| 126.12 | 126.12 | 121.45 | 121.67 | -2.90% | |
| 124.28 | 126.94 | 124.28 | 125.30 | +0.14% | |
| 123.46 | 125.17 | 123.31 | 125.13 | +1.94% | |
| 121.44 | 122.92 | 121.11 | 122.75 | +0.62% | |
| 122.62 | 123.06 | 120.77 | 121.99 | -0.84% | |
| 122.30 | 123.70 | 121.13 | 123.02 | +0.19% | |
| 123.01 | 124.29 | 122.04 | 122.79 | +0.90% | |
| 120.65 | 122.49 | 120.65 | 121.69 | +1.80% | |
| 120.08 | 120.57 | 119.20 | 119.54 | +0.31% | |
| 116.66 | 119.72 | 116.00 | 119.17 | +0.76% | |
| 118.68 | 120.53 | 115.21 | 118.27 | +0.70% | |
| 118.84 | 120.72 | 111.28 | 117.45 | -5.57% | |
| 125.18 | 126.24 | 123.39 | 124.38 | +1.10% | |
| 125.73 | 126.43 | 123.03 | 123.03 | -2.55% | |
| 126.21 | 128.35 | 125.26 | 126.25 | -0.13% | |
| 125.92 | 127.95 | 125.00 | 126.42 | +0.66% | |
| 123.93 | 126.68 | 123.72 | 125.59 | +1.13% | |
| 123.75 | 127.75 | 123.01 | 124.19 | +0.27% | |
| 124.87 | 126.92 | 123.65 | 123.86 | -1.35% | |
| 125.66 | 127.78 | 124.29 | 125.56 | -0.45% | |
| 126.98 | 127.86 | 125.51 | 126.13 | -0.53% | |
| 127.52 | 128.40 | 125.73 | 126.80 | -0.27% | |
| 130.32 | 131.79 | 127.12 | 127.14 | -2.15% | |
| 130.50 | 131.66 | 128.10 | 129.94 | -0.12% | |
| 132.03 | 133.45 | 129.65 | 130.09 | -1.15% | |
| 133.14 | 134.64 | 131.47 | 131.61 | -1.17% | |
| 135.67 | 135.93 | 131.63 | 133.17 | -0.52% | |
| 131.17 | 134.80 | 130.80 | 133.87 | +2.47% | |
| 130.27 | 132.56 | 128.45 | 130.64 | +0.41% | |
| 129.71 | 131.63 | 128.41 | 130.11 | +1.02% | |
| 129.03 | 131.89 | 127.75 | 128.80 | -0.51% | |
| 130.16 | 134.31 | 129.35 | 129.46 | -0.92% | |
| 128.58 | 131.91 | 128.45 | 130.66 | +2.27% | |
| 127.82 | 128.98 | 125.50 | 127.76 | -0.05% | |
| 129.00 | 132.91 | 127.34 | 127.82 | -0.56% | |
| 128.15 | 130.26 | 127.08 | 128.54 | -0.37% | |
| 128.94 | 130.85 | 127.23 | 129.02 | +1.07% | |
| 127.22 | 128.25 | 126.47 | 127.65 | +0.34% | |
| 125.88 | 127.90 | 124.88 | 127.22 | +1.87% | |
| 123.02 | 126.05 | 123.02 | 124.89 | +1.83% | |
| 122.29 | 124.55 | 121.56 | 122.65 | -0.04% | |
| 121.98 | 124.18 | 121.98 | 122.70 | +0.59% | |
| 121.30 | 122.39 | 120.77 | 121.98 | +1.51% | |
| 119.08 | 120.36 | 117.92 | 120.16 | +0.58% | |
| 120.43 | 122.40 | 119.03 | 119.47 | -1.61% | |
| 117.66 | 122.53 | 117.66 | 121.42 | +0.96% | |
| 119.98 | 122.52 | 119.98 | 120.26 | -0.45% | |
| 119.63 | 122.25 | 118.81 | 120.80 | +0.42% | |
| 117.87 | 120.34 | 117.87 | 120.29 | +2.05% | |
| 116.81 | 117.98 | 116.11 | 117.87 | +0.91% | |
| 116.55 | 118.17 | 113.66 | 116.81 | +0.46% | |
| 115.22 | 116.46 | 113.42 | 116.27 | +0.09% | |
| 118.00 | 118.22 | 113.99 | 116.16 | -1.70% | |
| 120.40 | 120.80 | 117.94 | 118.17 | -1.97% | |
| 118.22 | 121.38 | 118.22 | 120.55 | +2.20% | |
| 116.86 | 118.56 | 116.69 | 117.96 | +0.92% | |
| 116.82 | 118.77 | 116.57 | 116.88 | +0.64% | |
| 115.00 | 116.40 | 113.84 | 116.14 | +0.42% | |
| 117.50 | 118.47 | 115.30 | 115.66 | -1.18% | |
| 119.13 | 119.63 | 116.06 | 117.04 | -1.32% | |
| 117.61 | 119.07 | 116.60 | 118.61 | +1.13% | |
| 118.19 | 118.36 | 116.53 | 117.28 | -0.30% | |
| 120.13 | 120.91 | 117.56 | 117.63 | -1.38% | |
| 117.41 | 120.05 | 116.36 | 119.27 | +1.86% | |
| 116.54 | 118.00 | 116.16 | 117.09 | -0.45% | |
| 119.24 | 119.32 | 116.83 | 117.62 | -0.90% | |
| 119.34 | 120.58 | 117.55 | 118.69 | -0.54% | |
| 117.67 | 120.63 | 117.67 | 119.34 | +1.00% | |
| 117.66 | 118.72 | 116.12 | 118.16 | +0.47% | |
| 115.00 | 117.65 | 115.00 | 117.61 | +2.29% | |
| 115.53 | 116.94 | 112.20 | 114.98 | -1.43% | |
| 113.31 | 118.00 | 113.12 | 116.65 | +2.11% | |
| 103.00 | 114.27 | 103.00 | 114.24 | +15.89% | |
| 98.69 | 99.74 | 97.83 | 98.58 | -0.55% | |
| 100.02 | 100.86 | 98.55 | 99.13 | -0.92% | |
| 98.63 | 100.33 | 97.64 | 100.05 | +2.14% | |
| 97.59 | 98.73 | 96.82 | 97.95 | -0.01% | |
| 98.79 | 99.37 | 97.71 | 97.96 | -1.06% | |
| 98.11 | 99.50 | 97.97 | 99.01 | +1.07% | |
| 98.21 | 98.52 | 97.11 | 97.96 | -0.38% | |
| 98.87 | 99.00 | 97.29 | 98.33 | -0.62% | |
| 97.80 | 99.19 | 96.82 | 98.94 | +0.48% | |
| 100.29 | 102.86 | 98.35 | 98.47 | -0.44% | |
| 98.16 | 99.70 | 97.94 | 98.91 | +0.76% | |
| 96.53 | 98.58 | 94.86 | 98.16 | +1.53% | |
| 95.61 | 96.71 | 91.55 | 96.68 | +0.26% | |
| 95.79 | 97.50 | 95.38 | 96.43 | +0.87% | |
| 94.81 | 96.63 | 93.94 | 95.60 | +1.45% | |
| 94.47 | 95.07 | 89.22 | 94.23 | +0.27% | |
| 96.37 | 96.37 | 93.49 | 93.98 | -3.33% | |
| 99.18 | 100.37 | 96.97 | 97.22 | -2.26% | |
| 99.47 | 99.96 | 98.80 | 99.47 | +0.60% | |
| 97.61 | 99.03 | 97.61 | 98.88 | +0.63% | |
| 98.05 | 99.28 | 97.61 | 98.26 | +1.82% | |
| 97.88 | 98.88 | 94.94 | 96.50 | -1.13% | |
| 96.15 | 98.02 | 95.43 | 97.60 | +1.24% | |
| 96.94 | 98.39 | 94.57 | 96.40 | -0.80% | |
| 98.60 | 99.77 | 97.10 | 97.18 | -1.27% | |
| 100.76 | 100.76 | 97.38 | 98.43 | -1.97% | |
| 100.40 | 102.84 | 99.78 | 100.41 | +0.75% | |
| 97.87 | 101.00 | 97.48 | 99.66 | +0.76% | |
| 97.65 | 99.27 | 96.26 | 98.91 | +1.03% | |
| 97.07 | 98.87 | 95.68 | 97.90 | +0.17% | |
| 97.40 | 98.29 | 94.39 | 97.73 | -0.82% | |
| 97.45 | 98.85 | 95.95 | 98.54 | -0.09% | |
| 98.17 | 98.94 | 96.89 | 98.63 | +0.05% | |
| 97.55 | 99.46 | 95.45 | 98.58 | +2.05% | |
| 95.20 | 97.94 | 94.08 | 96.60 | -0.27% | |
| 94.70 | 96.90 | 93.68 | 96.86 | +0.79% | |
| 96.70 | 96.70 | 94.32 | 96.10 | -1.07% | |
| 96.03 | 97.14 | 94.81 | 97.14 | +1.28% | |
| 95.81 | 95.91 | 93.93 | 95.91 | +0.23% | |
| 94.93 | 96.88 | 94.93 | 95.69 | +1.33% | |
| 95.60 | 95.90 | 92.05 | 94.43 | -1.01% | |
| 96.27 | 96.56 | 94.89 | 95.39 | -0.74% | |
| 94.10 | 96.41 | 93.80 | 96.10 | +1.48% | |
| 93.61 | 95.46 | 93.59 | 94.70 | +1.19% | |
| 93.58 | 94.00 | 92.25 | 93.59 | +0.28% | |
| 93.96 | 95.35 | 92.93 | 93.33 | -0.60% | |
| 97.21 | 98.45 | 93.22 | 93.89 | -2.58% | |
| 100.46 | 101.07 | 96.28 | 96.38 | -3.84% | |
| 99.25 | 100.40 | 98.84 | 100.23 | +1.33% | |
| 98.23 | 99.09 | 96.56 | 98.91 | +0.04% | |
| 95.50 | 100.00 | 95.50 | 98.87 | +3.54% | |
| 88.92 | 96.35 | 88.47 | 95.49 | +2.34% | |
| 94.47 | 97.06 | 92.96 | 93.31 | -0.54% | |
| 91.62 | 95.15 | 91.54 | 93.82 | +2.07% | |
| 91.93 | 92.54 | 91.58 | 91.92 | +0.43% | |
| 90.12 | 91.76 | 89.48 | 91.53 | +1.47% | |
| 90.33 | 91.54 | 89.75 | 90.20 | -0.10% | |
| 89.61 | 90.89 | 89.38 | 90.29 | +0.78% | |
| 89.16 | 89.68 | 88.34 | 89.59 | +0.01% | |
| 90.35 | 90.70 | 89.50 | 89.58 | -0.87% | |
| 90.80 | 91.20 | 89.91 | 90.37 | -1.30% | |
| 90.51 | 91.83 | 90.51 | 91.56 | +1.10% | |
| 89.46 | 90.75 | 88.61 | 90.56 | +1.41% | |
| 89.20 | 89.52 | 88.71 | 89.30 | -1.14% | |
| 92.04 | 92.33 | 89.92 | 90.33 | -2.00% | |
| 91.56 | 92.73 | 90.67 | 92.17 | +0.66% | |
| 92.08 | 94.26 | 90.76 | 91.57 | -0.46% | |
| 93.04 | 94.05 | 91.84 | 91.99 | -1.13% | |
| 92.40 | 93.55 | 92.01 | 93.04 | +0.08% | |
| 94.14 | 94.21 | 92.28 | 92.97 | -1.20% | |
| 92.26 | 94.50 | 92.05 | 94.10 | +1.81% | |
| 93.96 | 94.53 | 92.19 | 92.43 | -1.70% | |
| 95.92 | 95.92 | 93.77 | 94.03 | -2.39% | |
| 95.65 | 97.24 | 90.00 | 96.33 | +0.30% | |
| 95.46 | 96.10 | 93.94 | 96.04 | +0.36% | |
| 96.32 | 96.73 | 95.43 | 95.70 | -0.81% | |
| 96.87 | 97.30 | 96.35 | 96.48 | -0.74% | |
| 98.43 | 98.43 | 96.99 | 97.20 | -1.15% | |
| 97.53 | 98.47 | 97.49 | 98.33 | +0.50% | |
| 97.96 | 98.37 | 96.55 | 97.84 | -0.43% | |
| 98.73 | 99.52 | 97.98 | 98.26 | -0.85% | |
| 99.16 | 100.26 | 99.01 | 99.10 | -0.52% | |
| 100.18 | 101.03 | 99.28 | 99.62 | -1.02% | |
| 100.03 | 101.06 | 99.01 | 100.65 | +1.19% | |
| 98.90 | 99.98 | 98.90 | 99.47 | +0.37% | |
| 100.61 | 100.89 | 98.96 | 99.10 | -1.03% | |
| 98.85 | 100.50 | 98.38 | 100.13 | +1.37% | |
| 98.10 | 99.17 | 97.99 | 98.78 | +0.40% | |
| 97.30 | 98.43 | 97.30 | 98.39 | +1.19% | |
| 96.11 | 98.02 | 95.84 | 97.23 | +1.33% | |
| 95.95 | 96.99 | 95.66 | 95.95 | -0.10% | |
| 96.64 | 96.91 | 95.81 | 96.05 | +0.04% | |
| 96.54 | 96.97 | 95.88 | 96.01 | -0.17% | |
| 95.63 | 96.42 | 95.63 | 96.17 | +0.18% | |
| 96.32 | 97.01 | 95.91 | 96.00 | -0.26% | |
| 96.35 | 97.37 | 95.54 | 96.25 | -0.03% | |
| 95.82 | 97.26 | 95.82 | 96.28 | -0.31% | |
| 96.72 | 97.25 | 96.00 | 96.58 | -0.39% | |
| 96.95 | 99.39 | 96.75 | 96.96 | -0.47% | |
| 96.68 | 98.98 | 96.21 | 97.42 | +1.48% | |
| 96.42 | 97.29 | 95.80 | 96.00 | -0.63% | |
| 95.39 | 97.51 | 95.39 | 96.61 | +1.46% | |
| 95.59 | 95.95 | 94.50 | 95.22 | +0.57% | |
| 94.57 | 95.47 | 94.14 | 94.68 | -0.28% | |
| 94.60 | 96.39 | 94.58 | 94.95 | +0.49% | |
| 95.17 | 96.18 | 94.25 | 94.49 | -1.15% | |
| 95.64 | 96.82 | 95.35 | 95.59 | -0.75% | |
| 95.13 | 96.51 | 95.13 | 96.31 | +0.46% | |
| 96.19 | 97.25 | 94.39 | 95.87 | +0.18% | |
| 94.50 | 96.21 | 94.06 | 95.70 | +1.17% | |
| 93.47 | 95.38 | 93.05 | 94.59 | +2.09% | |
| 92.33 | 93.37 | 90.76 | 92.65 | +0.50% | |
| 92.42 | 92.53 | 91.11 | 92.19 | +1.01% | |
| 90.42 | 91.35 | 89.38 | 91.27 | +1.58% | |
| 90.17 | 90.32 | 89.21 | 89.85 | -0.35% | |
| 88.48 | 90.60 | 88.48 | 90.17 | +0.11% | |
| 89.70 | 92.24 | 88.47 | 90.07 | +0.41% | |
| 89.13 | 90.26 | 88.13 | 89.70 | +0.73% | |
| 92.00 | 93.07 | 88.40 | 89.05 | -3.36% | |
| 92.79 | 93.56 | 91.67 | 92.15 | -1.09% | |
| 91.76 | 93.83 | 91.17 | 93.17 | +1.65% | |
| 93.40 | 93.40 | 91.06 | 91.66 | -1.43% | |
| 93.75 | 94.73 | 92.21 | 92.99 | -0.24% | |
| 94.80 | 94.80 | 90.17 | 93.21 | -4.12% | |
| 96.47 | 97.96 | 95.26 | 97.22 | +0.73% | |
| 94.88 | 97.42 | 94.78 | 96.52 | +2.04% | |
| 94.79 | 96.21 | 94.32 | 94.59 | -0.13% | |
| 95.38 | 95.95 | 94.07 | 94.71 | -0.55% | |
| 96.51 | 97.18 | 95.00 | 95.23 | -1.12% | |
| 95.04 | 97.28 | 94.85 | 96.31 | +0.94% | |
| 97.09 | 98.25 | 95.41 | 95.41 | -1.39% | |
| 97.98 | 97.98 | 95.29 | 96.75 | -1.26% | |
| 98.00 | 99.36 | 96.51 | 97.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCRI chart for longer ranges.