Monarch Casino & Resort, Inc. (MCRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +13.6%
- 3M
- +37.7%
- YTD
- +39.4%
- 1Y
- +55.2%
- 3Y
- +24.6%
- 5Y
- +15.4%
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
- +0.1%
MCRI Stock Price Trajectory (1993–2026)
As of June 28, 2026, Monarch Casino & Resort, Inc. (MCRI) trades at $133.87, representing a +55.2% return over the past year. The stock has delivered a +103.8% total return over five years (+15.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.80 on June 26, 2026. From this peak, MCRI has corrected -0.7%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CNTY (-40.6% 1Y), ACEL (+12.4% 1Y), and RRR (+31.4% 1Y), MCRI has outperformed the peer group average. Compare MCRI vs CNTY →
MCRI Historical Price Data · from 1993
Rows 1–50 of 8,279| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 131.17 | 134.80 | 130.80 | 133.87 | 0 | +2.47% |
| 2026-06-25 | 130.27 | 132.56 | 128.45 | 130.64 | 110K | +0.41% |
| 2026-06-24 | 129.71 | 131.63 | 129.08 | 130.11 | 105K | +1.02% |
| 2026-06-23 | 129.02 | 131.89 | 127.75 | 128.80 | 95K | -0.51% |
| 2026-06-22 | 130.16 | 134.31 | 129.35 | 129.46 | 222K | -0.92% |
| 2026-06-18 | 128.58 | 131.91 | 128.55 | 130.66 | 488K | +2.27% |
| 2026-06-17 | 128.72 | 128.98 | 125.50 | 127.76 | 185K | -0.05% |
| 2026-06-16 | 129.00 | 132.91 | 127.35 | 127.82 | 180K | -0.56% |
| 2026-06-15 | 128.15 | 130.26 | 127.08 | 128.54 | 38K | -0.37% |
| 2026-06-12 | 128.94 | 130.85 | 127.23 | 129.02 | 207K | +1.07% |
| 2026-06-11 | 127.22 | 128.25 | 126.47 | 127.65 | 207K | +0.34% |
| 2026-06-10 | 125.88 | 127.74 | 125.39 | 127.22 | 225K | +1.87% |
| 2026-06-09 | 124.50 | 126.05 | 123.02 | 124.89 | 138K | +1.83% |
| 2026-06-08 | 122.70 | 124.55 | 121.56 | 122.65 | 131K | -0.04% |
| 2026-06-05 | 122.25 | 123.86 | 121.90 | 122.70 | 71K | +0.59% |
| 2026-06-04 | 121.28 | 122.39 | 120.73 | 121.98 | 108K | +1.51% |
| 2026-06-03 | 119.08 | 120.51 | 117.55 | 120.16 | 171K | +0.58% |
| 2026-06-02 | 121.54 | 122.40 | 119.03 | 119.47 | 229K | -1.61% |
| 2026-06-01 | 119.48 | 122.53 | 117.66 | 121.42 | 121K | +0.96% |
| 2026-05-29 | 120.75 | 122.14 | 120.26 | 120.26 | 110K | -0.45% |
| 2026-05-28 | 119.63 | 122.25 | 118.81 | 120.80 | 124K | +0.42% |
| 2026-05-27 | 117.87 | 120.34 | 117.87 | 120.29 | 96K | +2.05% |
| 2026-05-26 | 116.80 | 118.00 | 116.11 | 117.87 | 92K | +0.91% |
| 2026-05-22 | 116.55 | 116.81 | 113.66 | 116.81 | 105K | +0.46% |
| 2026-05-21 | 115.22 | 116.45 | 113.42 | 116.27 | 115K | +0.09% |
| 2026-05-20 | 118.00 | 118.22 | 113.98 | 116.16 | 118K | -1.70% |
| 2026-05-19 | 119.13 | 120.81 | 117.94 | 118.17 | 85K | -1.97% |
| 2026-05-18 | 118.22 | 121.50 | 118.22 | 120.55 | 123K | +2.20% |
| 2026-05-15 | 116.86 | 118.56 | 116.63 | 117.96 | 119K | +0.92% |
| 2026-05-14 | 116.82 | 118.94 | 116.56 | 116.88 | 136K | +0.64% |
| 2026-05-13 | 114.48 | 116.37 | 113.84 | 116.14 | 132K | +0.42% |
| 2026-05-12 | 116.92 | 118.65 | 115.28 | 115.66 | 119K | -1.18% |
| 2026-05-11 | 119.07 | 119.63 | 116.06 | 117.04 | 91K | -1.32% |
| 2026-05-08 | 117.23 | 119.07 | 116.60 | 118.61 | 87K | +1.13% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +55.2% over the past year, beating its 5-year annualized CAGR of +15.4%. 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 $134.80 on 2026-06-26. The 52-week high is $134.80. Current 1-year return of +55.2% 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.