Monarch Casino & Resort, Inc.
MCRINASDAQConsumer Cyclical● Active
$122.70
+$0.72(+0.59%)
Market Cap$2.2B
P/E Ratio—
52W High$124.15
52W Low$82.17
Monarch Casino & Resort, Inc.（MCRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mcri · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$124.18
Jun 5, 2026
-1.2% from here
5-Year Low5Y
$54.01
Jul 14, 2022
+127.2% from low
IPO Priceadj.
$3.81
Aug 6, 1993
+3.1K% since IPO
1 Year Ago
$84.82
Jun 9, 2025
+44.7% in 1Y
5 Years Ago
$71.12
Jun 8, 2021
+72.5% in 5Y
10 Years Ago
$21.85
Jun 8, 2016
+461.6% in 10Y
Historical Price Data · MCRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $121.98 | $124.18 | $121.98 | $122.70 | $122.70 | 80K | +0.59% |
| Jun 4, 2026 | $121.30 | $122.39 | $120.77 | $121.98 | $121.98 | 245K | +0.56% |
| Jun 3, 2026 | $119.08 | $120.36 | $117.92 | $120.16 | $120.16 | 172K | +0.91% |
| Jun 2, 2026 | $120.43 | $122.40 | $119.03 | $119.47 | $119.47 | 239K | -0.80% |
| Jun 1, 2026 | $117.66 | $122.53 | $117.66 | $121.42 | $121.42 | 129K | +3.20% |
| May 29, 2026 | $119.98 | $122.52 | $119.98 | $120.26 | $120.26 | 136K | +0.23% |
| May 28, 2026 | $119.63 | $122.25 | $118.81 | $120.80 | $120.80 | 135K | +0.98% |
| May 27, 2026 | $117.87 | $120.34 | $117.87 | $120.29 | $120.29 | 107K | +2.05% |
| May 26, 2026 | $116.81 | $117.98 | $116.11 | $117.87 | $117.87 | 107K | +0.91% |
| May 22, 2026 | $116.55 | $118.17 | $113.66 | $116.81 | $116.81 | 109K | +0.22% |
| May 21, 2026 | $115.22 | $116.46 | $113.42 | $116.27 | $116.27 | 153K | +0.91% |
| May 20, 2026 | $118.00 | $118.22 | $113.99 | $116.16 | $116.16 | 128K | -1.56% |
| May 19, 2026 | $120.40 | $120.80 | $117.94 | $118.17 | $118.17 | 89K | -1.85% |
| May 18, 2026 | $118.22 | $121.38 | $118.22 | $120.55 | $120.55 | 124K | +1.97% |
| May 15, 2026 | $116.86 | $118.56 | $116.69 | $117.96 | $117.96 | 140K | +0.94% |
| May 14, 2026 | $116.82 | $118.77 | $116.57 | $116.88 | $116.88 | 147K | +0.05% |
| May 13, 2026 | $115.00 | $116.40 | $113.84 | $116.14 | $116.14 | 134K | +0.99% |
| May 12, 2026 | $117.50 | $118.47 | $115.30 | $115.66 | $115.66 | 120K | -1.57% |
| May 11, 2026 | $119.13 | $119.63 | $116.06 | $117.04 | $117.04 | 97K | -1.75% |
| May 8, 2026 | $117.61 | $119.07 | $116.60 | $118.61 | $118.61 | 89K | +0.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MCRI
Jan 1 → Dec 31 · 6 years2026+28.5%$95.46 → $122.70
+28.5%
2025+20.8%$79.22 → $95.70
+20.8%
2024+13.8%$69.33 → $78.90
+13.8%
2023-10.5%$77.27 → $69.15
-10.5%
2022+3.1%$74.56 → $76.89
+3.1%
2021+3.6%$71.40 → $73.95
+3.6%
Best Year2026 · +28.5%
Worst Year2023 · -10.5%
Positive Years5 / 6
Avg Annual Return+9.9%
6Y Total Return+71.8%
6Y CAGR~+9.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in MCRI?
If you invested $1,000 in MCRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,616
Total Return+461.6%
CAGR~+18.8% / yr
Profit+$4,616
Based on Jun 8, 2016 · $21.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Monarch Casino & Resort, Inc.（MCRI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $122.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MCRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MCRI 历史股价FMP 日线复权 OHLCV