Monarch Casino & Resort, Inc. (MCRI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MCRI Historical Performance
Short-Term Returns
MCRI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Monarch Casino & Resort, Inc. (MCRI) trades at $117.28, representing a +47.7% return over the past year. The stock has delivered a +71.9% total return over five years (+9.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $120.94 on May 6, 2026. From this peak, MCRI has corrected -3.0%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CNTY (+2.1% 1Y), ACEL (-1.8% 1Y), and RRR (+22.2% 1Y), MCRI has outperformed the peer group average. Compare MCRI vs CNTY →
MCRI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 118.04 | 118.36 | 116.53 | 117.28 | 109K | -0.30% |
| 2026-05-06 | 120.94 | 120.94 | 117.49 | 117.63 | 89K | -1.38% |
| 2026-05-05 | 117.41 | 120.05 | 116.36 | 119.27 | 70K | +1.86% |
| 2026-05-04 | 116.54 | 118.00 | 116.16 | 117.09 | 128K | -0.45% |
| 2026-05-01 | 119.24 | 119.31 | 116.83 | 117.62 | 93K | -0.90% |
| 2026-04-30 | 119.27 | 120.58 | 117.62 | 118.69 | 178K | -0.54% |
| 2026-04-29 | 118.97 | 120.83 | 117.67 | 119.34 | 130K | +1.00% |
| 2026-04-28 | 117.66 | 118.72 | 116.12 | 118.16 | 119K | +0.47% |
| 2026-04-27 | 115.00 | 117.65 | 115.00 | 117.61 | 121K | +2.29% |
| 2026-04-24 | 115.53 | 117.00 | 112.20 | 114.98 | 253K | -1.43% |
| 2026-04-23 | 114.39 | 118.00 | 114.00 | 116.65 | 319K | +2.11% |
| 2026-04-22 | 103.63 | 114.27 | 103.00 | 114.24 | 526K | +15.89% |
| 2026-04-21 | 99.38 | 99.47 | 97.63 | 98.58 | 99K | -0.55% |
| 2026-04-20 | 100.53 | 100.86 | 98.55 | 99.13 | 121K | -0.92% |
| 2026-04-17 | 99.54 | 100.36 | 97.64 | 100.05 | 151K | +2.14% |
| 2026-04-16 | 98.62 | 98.90 | 96.82 | 97.95 | 104K | -0.01% |
| 2026-04-15 | 98.89 | 99.36 | 97.72 | 97.96 | 82K | -1.06% |
| 2026-04-14 | 98.11 | 99.50 | 97.97 | 99.01 | 89K | +1.07% |
| 2026-04-13 | 98.22 | 98.69 | 97.24 | 97.96 | 91K | -0.38% |
| 2026-04-10 | 98.45 | 99.00 | 97.45 | 98.33 | 58K | -0.62% |
| 2026-04-09 | 98.30 | 99.19 | 96.82 | 98.94 | 90K | +0.48% |
| 2026-04-08 | 100.29 | 102.86 | 98.37 | 98.47 | 181K | -0.44% |
| 2026-04-07 | 98.64 | 99.58 | 97.69 | 98.91 | 114K | +0.76% |
| 2026-04-06 | 96.19 | 98.74 | 95.57 | 98.16 | 99K | +1.53% |
| 2026-04-02 | 96.03 | 96.68 | 91.55 | 96.68 | 209K | +0.26% |
| 2026-04-01 | 96.38 | 97.50 | 95.38 | 96.43 | 78K | +0.87% |
| 2026-03-31 | 94.81 | 96.63 | 93.94 | 95.60 | 136K | +1.45% |
| 2026-03-30 | 93.81 | 95.07 | 89.22 | 94.23 | 92K | +0.27% |
| 2026-03-27 | 96.93 | 96.93 | 93.48 | 93.98 | 76K | -3.33% |
| 2026-03-26 | 99.56 | 100.33 | 96.97 | 97.22 | 87K | -2.26% |
See MCRI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MCRI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MCRI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMCRI — Frequently Asked Questions
Quick answers to the most common questions about buying MCRI stock.
How has MCRI stock performed recently?
MCRI returned +47.7% over the past year, beating its 5-year annualized CAGR of +9.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MCRI's all-time high price?
Monarch Casino & Resort, Inc. reached $120.94 on 2026-05-06. The 52-week high is $120.94. Current 1-year return of +47.7% 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 2011-2026, downloadable in CSV format.