Monarch Casino & Resort, Inc. (MCRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -5.4%
- 3M
- -8.7%
- YTD
- +22.4%
- 1Y
- +12.6%
- 3Y
- +23.2%
- 5Y
- +12.0%
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
- +27.8%
MCRI Stock Price Trajectory (1993–2026)
As of September 24, 2026, Monarch Casino & Resort, Inc. (MCRI) trades at $117.57, representing a +12.6% return over the past year. The stock has delivered a +89.9% total return over five years (+12.0% 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 -13.5%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CNTY (-57.6% 1Y), ACEL (-1.3% 1Y), and RRR (-17.3% 1Y), MCRI has outperformed the peer group average. Compare MCRI vs CNTY →
MCRI Historical Price Data · from 1993
Rows 1–50 of 8,339| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 115.65 | 117.80 | 115.65 | 117.57 | 198K | +0.28% |
| 2026-09-22 | 120.04 | 122.64 | 116.95 | 117.24 | 198K | -2.19% |
| 2026-09-21 | 121.22 | 121.44 | 119.57 | 119.86 | 140K | -1.33% |
| 2026-09-18 | 121.92 | 122.98 | 119.96 | 121.47 | 673K | -0.93% |
| 2026-09-17 | 124.01 | 126.33 | 121.96 | 122.61 | 130K | -0.66% |
| 2026-09-16 | 122.39 | 124.38 | 122.29 | 123.43 | 146K | +1.24% |
| 2026-09-15 | 122.50 | 123.50 | 121.72 | 121.92 | 142K | -0.70% |
| 2026-09-14 | 122.58 | 123.39 | 121.76 | 122.78 | 158K | +0.73% |
| 2026-09-11 | 120.28 | 122.33 | 120.16 | 121.89 | 102K | +1.91% |
| 2026-09-10 | 121.71 | 121.85 | 119.43 | 119.61 | 156K | -1.11% |
| 2026-09-09 | 119.47 | 121.59 | 118.59 | 120.95 | 153K | +1.40% |
| 2026-09-08 | 120.51 | 121.17 | 118.83 | 119.28 | 129K | -1.84% |
| 2026-09-04 | 119.64 | 121.60 | 119.64 | 121.52 | 85K | +0.77% |
| 2026-09-03 | 119.35 | 121.74 | 118.25 | 120.59 | 126K | +1.70% |
| 2026-09-02 | 118.39 | 120.01 | 118.39 | 118.57 | 148K | +0.88% |
| 2026-09-01 | 120.45 | 120.45 | 115.75 | 117.53 | 204K | -2.42% |
| 2026-08-31 | 122.74 | 122.74 | 119.84 | 120.45 | 178K | -1.73% |
| 2026-08-28 | 123.47 | 124.37 | 122.51 | 122.57 | 173K | -0.85% |
| 2026-08-27 | 123.42 | 124.16 | 122.93 | 123.62 | 192K | -0.48% |
| 2026-08-26 | 123.24 | 124.66 | 122.40 | 124.22 | 133K | +0.41% |
| 2026-08-25 | 125.05 | 125.05 | 123.13 | 123.71 | 133K | -0.46% |
| 2026-08-24 | 125.98 | 127.08 | 124.12 | 124.28 | 120K | -1.44% |
| 2026-08-21 | 126.38 | 126.53 | 124.06 | 126.09 | 143K | +0.35% |
| 2026-08-20 | 123.88 | 125.98 | 123.68 | 125.65 | 138K | +0.67% |
| 2026-08-19 | 123.60 | 124.96 | 123.46 | 124.81 | 88K | +1.25% |
| 2026-08-18 | 124.23 | 125.50 | 123.00 | 123.27 | 119K | -0.31% |
| 2026-08-17 | 123.68 | 124.41 | 122.55 | 123.65 | 112K | -0.35% |
| 2026-08-14 | 122.78 | 125.07 | 122.78 | 124.08 | 71K | +1.05% |
| 2026-08-13 | 124.00 | 125.91 | 120.93 | 122.79 | 115K | -0.86% |
| 2026-08-12 | 122.39 | 125.12 | 122.39 | 123.86 | 120K | +1.29% |
| 2026-08-11 | 121.70 | 124.71 | 121.70 | 122.28 | 143K | +0.88% |
| 2026-08-10 | 123.29 | 123.77 | 120.50 | 121.21 | 191K | -2.56% |
| 2026-08-07 | 121.90 | 124.62 | 121.90 | 124.39 | 90K | +1.88% |
| 2026-08-06 | 122.39 | 123.98 | 121.71 | 122.10 | 105K | +0.35% |
| 2026-08-05 | 126.12 | 126.12 | 121.45 | 121.67 | 112K | -2.90% |
| 2026-08-04 | 124.28 | 126.94 | 124.28 | 125.30 | 110K | +0.14% |
| 2026-08-03 | 123.46 | 125.17 | 123.31 | 125.13 | 140K | +1.94% |
| 2026-07-31 | 121.44 | 122.92 | 121.11 | 122.75 | 142K | +0.62% |
| 2026-07-30 | 122.62 | 123.06 | 120.77 | 121.99 | 140K | -0.84% |
| 2026-07-29 | 122.30 | 123.70 | 121.13 | 123.02 | 108K | +0.19% |
| 2026-07-28 | 123.01 | 124.29 | 122.04 | 122.79 | 93K | +0.90% |
| 2026-07-27 | 120.65 | 122.49 | 120.65 | 121.69 | 81K | +1.80% |
| 2026-07-24 | 120.08 | 120.57 | 119.20 | 119.54 | 82K | +0.31% |
| 2026-07-23 | 116.66 | 119.72 | 116.00 | 119.17 | 159K | +0.76% |
| 2026-07-22 | 118.68 | 120.53 | 115.21 | 118.27 | 177K | +0.70% |
| 2026-07-21 | 118.84 | 120.72 | 111.28 | 117.45 | 280K | -5.57% |
| 2026-07-20 | 125.18 | 126.24 | 123.39 | 124.38 | 140K | +1.10% |
| 2026-07-17 | 125.73 | 126.43 | 123.03 | 123.03 | 131K | -2.55% |
| 2026-07-16 | 126.21 | 128.35 | 125.26 | 126.25 | 153K | -0.13% |
| 2026-07-15 | 125.92 | 127.95 | 125.00 | 126.42 | 160K | +0.66% |
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 +12.6% over the past year, beating its 5-year annualized CAGR of +12.0%. 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 $135.93 on 2026-06-29. The 52-week high is $135.93. Current 1-year return of +12.6% 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.