Monarch Casino & Resort, Inc. (MCRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -8.8%
- 3M
- -10.9%
- YTD
- +13.2%
- 1Y
- +18.0%
- 3Y
- +19.9%
- 5Y
- +9.0%
Loading 10-year price history...
MCRI Historical Performance
MCRI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +72.6%
- 2003 annual price return
- -17.3%
- 2004 annual price return
- +265.2%
- 2005 annual price return
- +8.5%
- 2006 annual price return
- -1.3%
- 2007 annual price return
- -3.5%
- 2008 annual price return
- -49.0%
- 2009 annual price return
- -32.4%
- 2010 annual price return
- +47.1%
- 2011 annual price return
- -22.3%
- 2012 annual price return
- +1.9%
- 2013 annual price return
- +71.6%
- 2014 annual price return
- -15.1%
- 2015 annual price return
- +37.0%
- 2016 annual price return
- +14.1%
- 2017 annual price return
- +74.4%
- 2018 annual price return
- -14.4%
- 2019 annual price return
- +25.8%
- 2020 annual price return
- +24.2%
- 2021 annual price return
- +27.4%
- 2022 annual price return
- +4.9%
- 2023 annual price return
- -8.9%
- 2024 annual price return
- +14.9%
- 2025 annual price return
- +23.1%
- 2026 annual price return
- +19.1%
MCRI Stock Price Trajectory (1993–2026)
As of November 8, 2026, Monarch Casino & Resort, Inc. (MCRI) trades at $108.75, representing a +18.0% return over the past year. The stock has delivered a +67.3% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $135.93 on June 29, 2026. From this peak, MCRI has corrected -20.0%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CNTY (-66.8% 1Y), ACEL (+35.3% 1Y), and RRR (-12.7% 1Y), MCRI has underperformed the peer group average. Compare MCRI vs CNTY →
MCRI Historical Price Data · from 1993
Rows 1–50 of 8,371| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 108.43 | 110.00 | 107.47 | 108.75 | 73K | -0.54% |
| 2026-11-05 | 113.82 | 114.24 | 108.73 | 109.34 | 136K | -3.35% |
| 2026-11-04 | 115.10 | 116.15 | 112.58 | 113.13 | 118K | -0.66% |
| 2026-11-03 | 115.03 | 115.93 | 113.37 | 113.88 | 250K | -0.75% |
| 2026-11-02 | 112.02 | 116.43 | 111.88 | 114.74 | 210K | +3.80% |
| 2026-10-30 | 112.20 | 112.20 | 109.51 | 110.54 | 236K | -1.09% |
| 2026-10-29 | 113.94 | 114.54 | 111.34 | 111.76 | 137K | -0.45% |
| 2026-10-28 | 107.31 | 115.01 | 107.31 | 112.26 | 426K | -2.62% |
| 2026-10-27 | 116.68 | 116.68 | 115.05 | 115.28 | 146K | -0.75% |
| 2026-10-26 | 113.46 | 116.71 | 113.46 | 116.15 | 152K | +3.08% |
| 2026-10-23 | 112.55 | 113.68 | 111.80 | 112.68 | 149K | -0.72% |
| 2026-10-22 | 112.84 | 114.40 | 112.84 | 113.50 | 120K | +0.30% |
| 2026-10-21 | 114.15 | 114.15 | 112.93 | 113.16 | 120K | -0.95% |
| 2026-10-20 | 114.21 | 115.51 | 113.96 | 114.25 | 113K | +0.58% |
| 2026-10-19 | 114.22 | 114.22 | 112.33 | 113.59 | 150K | 0.00% |
| 2026-10-16 | 115.69 | 116.00 | 113.15 | 113.59 | 171K | -1.69% |
| 2026-10-15 | 115.66 | 118.00 | 115.00 | 115.54 | 172K | +0.74% |
| 2026-10-14 | 115.02 | 115.70 | 112.70 | 114.69 | 169K | -0.99% |
| 2026-10-13 | 116.07 | 116.65 | 115.03 | 115.84 | 111K | +0.65% |
| 2026-10-12 | 113.87 | 115.31 | 113.39 | 115.09 | 119K | +0.66% |
| 2026-10-09 | 115.21 | 116.05 | 114.06 | 114.34 | 120K | -0.89% |
| 2026-10-08 | 117.99 | 118.14 | 115.03 | 115.37 | 158K | -2.37% |
| 2026-10-07 | 118.22 | 119.21 | 117.45 | 118.17 | 249K | -0.89% |
| 2026-10-06 | 118.58 | 119.65 | 118.58 | 119.23 | 74K | +0.90% |
| 2026-10-05 | 117.39 | 119.36 | 116.38 | 118.17 | 148K | +0.53% |
| 2026-10-02 | 117.53 | 118.75 | 116.58 | 117.55 | 210K | +1.18% |
| 2026-10-01 | 115.81 | 116.28 | 114.72 | 116.18 | 208K | +1.03% |
| 2026-09-30 | 116.81 | 116.82 | 115.00 | 115.00 | 225K | -0.94% |
| 2026-09-29 | 117.33 | 117.63 | 115.36 | 116.09 | 110K | -1.00% |
| 2026-09-28 | 117.74 | 118.90 | 116.88 | 117.26 | 207K | -0.41% |
| 2026-09-25 | 118.66 | 118.94 | 115.85 | 117.74 | 180K | -0.26% |
| 2026-09-24 | 117.47 | 118.19 | 115.32 | 118.05 | 125K | +0.41% |
| 2026-09-23 | 117.31 | 117.79 | 116.02 | 117.57 | 199K | +0.28% |
| 2026-09-22 | 120.04 | 122.65 | 116.95 | 117.24 | 198K | -2.19% |
| 2026-09-21 | 121.28 | 122.14 | 119.51 | 119.86 | 143K | -1.33% |
| 2026-09-18 | 121.92 | 122.03 | 119.90 | 121.47 | 682K | -0.93% |
| 2026-09-17 | 124.01 | 126.30 | 121.96 | 122.61 | 229K | -0.66% |
| 2026-09-16 | 122.39 | 124.71 | 121.61 | 123.43 | 146K | +1.24% |
| 2026-09-15 | 121.94 | 123.50 | 121.72 | 121.92 | 269K | -0.70% |
| 2026-09-14 | 122.58 | 123.35 | 121.76 | 122.78 | 198K | +0.73% |
| 2026-09-11 | 120.64 | 122.33 | 120.16 | 121.89 | 141K | +1.91% |
| 2026-09-10 | 120.74 | 121.97 | 119.18 | 119.61 | 156K | -1.11% |
| 2026-09-09 | 119.99 | 121.59 | 118.60 | 120.95 | 153K | +1.40% |
| 2026-09-08 | 120.77 | 120.90 | 118.84 | 119.28 | 138K | -1.84% |
| 2026-09-04 | 119.95 | 121.65 | 119.43 | 121.52 | 115K | +0.77% |
| 2026-09-03 | 119.35 | 121.98 | 118.26 | 120.59 | 144K | +1.70% |
| 2026-09-02 | 118.49 | 120.01 | 118.19 | 118.57 | 151K | +0.88% |
| 2026-09-01 | 119.59 | 119.59 | 115.73 | 117.53 | 214K | -2.42% |
| 2026-08-31 | 122.74 | 122.74 | 119.84 | 120.45 | 178K | -1.73% |
| 2026-08-28 | 124.31 | 124.50 | 122.48 | 122.57 | 174K | -0.85% |
MCRI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MCRI — Frequently Asked Questions
Quick answers to the most common questions about buying MCRI stock.
How has MCRI stock performed recently?
MCRI returned +18.0% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MCRI's all-time high price?
Monarch Casino & Resort, Inc. reached $135.93 on 2026-06-29. The 52-week high is $135.93. Current 1-year return of +18.0% places the stock closer to historical peaks.
Where can I download MCRI historical price data?
This page provides MCRI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.