Monarch

MCRI
🏛️ usa →
105.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.27 103.27 103.27 103.27 0.8K
09:31 103.15 103.15 103.15 103.15 0.5K
09:40 103.50 103.79 103.50 103.79 0.9K
09:45 104.77 104.77 104.77 104.77 4.4K
10:15 104.24 104.24 104.24 104.24 1.0K
10:30 104.49 104.72 104.49 104.72 2.2K
10:47 104.52 104.52 104.52 104.52 0.3K
10:48 104.46 104.46 104.46 104.46 0.8K
10:49 104.44 104.44 104.44 104.44 1.0K
11:11 104.36 104.36 104.36 104.36 1.8K
12:02 104.61 104.61 104.48 104.48 1.4K
12:13 104.85 104.85 104.85 104.85 1.1K
12:14 104.90 104.93 104.90 104.93 0.7K
12:20 104.98 104.98 104.98 104.98 0.3K
12:21 105.26 105.26 105.26 105.26 0.6K
12:25 105.20 105.20 105.20 105.20 0.8K
12:35 105.22 105.22 105.22 105.22 1.4K
12:39 105.31 105.31 105.31 105.31 0.8K
12:40 105.31 105.31 105.31 105.31 1.4K
12:47 105.21 105.21 105.21 105.21 1.3K
12:49 105.23 105.23 105.23 105.23 1.5K
12:58 105.04 105.08 104.89 104.89 2.1K
13:01 104.89 104.89 104.65 104.65 0.4K
13:05 104.65 104.65 104.65 104.65 0.1K
13:10 104.65 104.65 104.65 104.65 0.7K
13:41 104.70 104.70 104.70 104.70 0.2K
13:42 104.54 104.54 104.54 104.54 1.5K
13:43 104.41 104.41 104.41 104.41 0.3K
13:48 104.33 104.33 104.33 104.33 1.9K
14:16 104.41 104.41 104.41 104.41 0.9K
14:32 104.43 104.43 104.43 104.43 0.4K
14:34 104.32 104.32 104.32 104.32 0.7K
14:53 104.30 104.30 104.30 104.30 0.1K
14:54 104.30 104.30 104.30 104.30 0.5K
15:00 104.29 104.29 104.29 104.29 0.7K
15:01 104.23 104.23 104.17 104.19 2.5K
15:02 104.13 104.13 104.13 104.13 0.8K
15:04 104.26 104.26 104.26 104.26 1.2K
15:10 104.15 104.15 104.15 104.15 0.7K
15:11 104.16 104.16 104.16 104.16 0.5K
15:16 104.07 104.07 104.07 104.07 0.3K
15:18 104.11 104.11 104.07 104.07 2.9K
15:26 104.22 104.22 104.22 104.22 1.7K
15:28 104.26 104.26 104.26 104.26 0.9K
15:36 104.21 104.21 104.21 104.21 1.0K
15:45 104.16 104.16 104.16 104.16 0.4K
15:48 104.23 104.35 104.23 104.35 2.9K
15:50 104.48 104.48 104.48 104.48 1.1K
15:54 104.51 104.51 104.51 104.51 0.1K
15:55 104.40 104.40 104.34 104.34 1.9K
15:56 104.30 104.30 104.30 104.30 2.1K
15:58 104.56 104.56 104.56 104.56 3.7K
15:59 104.23 104.23 104.23 104.23 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 105.59 106.23 104.60 105.84 0.1M
2025-09-29 105.00 105.17 104.03 105.11 0.1M
2025-09-26 103.27 105.31 103.15 104.55 0.1M
2025-09-25 102.90 103.09 101.98 102.85 0.0M
2025-09-24 104.04 105.22 102.75 103.29 0.1M
2025-09-23 102.94 104.82 102.27 104.44 0.1M
2025-09-22 102.14 103.58 101.18 103.22 0.1M
2025-09-19 102.22 103.10 100.92 102.23 0.3M
2025-09-18 101.63 102.97 100.92 102.57 0.1M
2025-09-17 101.69 103.28 101.05 101.40 0.1M
2025-09-16 101.43 102.05 100.20 101.11 0.1M
2025-09-15 103.93 103.93 101.69 101.70 0.1M
2025-09-12 103.80 104.49 102.81 104.10 0.2M
2025-09-11 102.78 104.53 102.46 104.48 0.1M
2025-09-10 101.89 102.45 100.88 102.40 0.1M
2025-09-09 102.16 103.46 101.04 102.09 0.0M
2025-09-08 102.41 102.53 100.35 102.11 0.1M
2025-09-05 103.61 104.96 101.67 101.88 0.1M
2025-09-04 102.36 103.73 101.71 103.71 0.1M
2025-09-03 102.37 105.68 100.77 102.18 0.3M
2025-09-02 103.08 103.48 102.05 102.69 0.1M
2025-08-29 104.79 105.57 103.26 104.33 0.1M
2025-08-28 105.65 106.75 103.88 105.12 0.1M
2025-08-27 104.43 105.66 100.02 105.49 0.1M
2025-08-26 103.82 105.11 103.67 104.96 0.1M
2025-08-25 104.60 104.60 103.82 104.07 0.1M
2025-08-22 102.96 105.14 102.51 104.99 0.1M
2025-08-21 101.08 102.64 101.08 102.37 0.1M
2025-08-20 101.10 101.41 100.41 101.12 0.1M
2025-08-19 101.27 101.72 100.76 101.01 0.1M
2025-08-18 100.44 101.80 100.34 100.97 0.1M
2025-08-15 101.86 101.94 98.68 100.41 0.1M
2025-08-14 100.56 101.85 100.18 101.72 0.1M
2025-08-13 99.36 101.15 98.16 101.11 0.1M
2025-08-12 96.88 99.21 96.80 99.03 0.1M
2025-08-11 96.94 97.37 95.47 96.63 0.1M
2025-08-08 97.49 97.96 96.18 96.80 0.1M
2025-08-07 100.06 100.06 96.79 97.21 0.1M
2025-08-06 100.45 101.05 99.33 99.60 0.1M
2025-08-05 101.40 101.40 99.47 100.52 0.1M
2025-08-04 101.69 102.80 100.89 101.41 0.1M
2025-08-01 101.49 102.37 100.13 101.50 0.1M
2025-07-31 102.61 103.25 102.20 102.96 0.1M
2025-07-30 102.81 104.74 102.71 103.33 0.1M
2025-07-29 105.05 105.12 102.46 102.89 0.2M
2025-07-28 104.29 105.72 103.93 104.35 0.1M
2025-07-25 106.04 106.04 104.20 104.34 0.2M
2025-07-24 108.02 108.02 105.40 105.42 0.2M
2025-07-23 106.75 108.52 106.19 108.21 0.2M
2025-07-22 105.72 106.80 105.00 106.70 0.2M
2025-07-21 104.70 105.87 102.87 105.39 0.2M
2025-07-18 105.16 107.00 103.18 105.15 0.3M
2025-07-17 107.42 113.88 101.38 104.83 0.7M
2025-07-16 86.63 87.97 85.66 87.36 0.2M
2025-07-15 87.45 87.70 85.71 85.86 0.1M
2025-07-14 86.70 87.76 86.11 87.50 0.1M
2025-07-11 89.11 89.50 86.56 86.64 0.2M
2025-07-10 88.90 90.36 88.49 89.32 0.1M
2025-07-09 89.04 89.04 87.56 88.88 0.1M
2025-07-08 89.00 90.05 88.60 88.96 0.1M
2025-07-07 89.30 90.20 88.24 88.99 0.1M
2025-07-03 90.05 90.42 88.75 89.79 0.1M
2025-07-02 88.57 89.73 87.81 89.44 0.1M
2025-07-01 86.51 90.02 86.51 88.88 0.1M
2025-06-30 87.26 88.28 85.71 86.44 0.1M
2025-06-27 86.66 87.22 86.09 87.18 0.1M
2025-06-26 86.28 87.03 85.40 86.28 0.1M
2025-06-25 86.10 86.73 85.61 85.84 0.1M
2025-06-24 86.79 87.39 85.91 86.23 0.1M
2025-06-23 84.72 86.83 84.23 86.11 0.1M
2025-06-20 84.94 85.14 83.30 84.89 0.4M
2025-06-18 83.39 85.00 83.10 84.19 0.1M
2025-06-17 82.84 84.13 82.84 83.58 0.1M
2025-06-16 83.48 84.28 82.18 83.28 0.1M
2025-06-13 83.48 84.65 82.42 82.80 0.1M
2025-06-12 84.49 85.10 83.74 84.61 0.1M
2025-06-11 85.54 85.77 84.83 84.96 0.1M
2025-06-10 85.09 85.74 84.90 85.51 0.0M
2025-06-09 84.65 85.48 82.17 84.82 0.1M
2025-06-06 84.41 84.63 83.74 84.44 0.1M
2025-06-05 83.43 83.91 83.13 83.47 0.1M
2025-06-04 84.53 84.89 83.63 83.76 0.0M
2025-06-03 83.76 85.28 82.66 84.92 0.1M
2025-06-02 83.37 84.07 82.15 83.64 0.1M
2025-05-30 83.74 84.44 83.43 83.74 0.1M
2025-05-29 83.51 84.30 83.06 84.02 0.1M
2025-05-28 84.03 85.16 82.30 83.43 0.2M
2025-05-27 82.29 84.47 81.92 84.24 0.1M
2025-05-23 80.45 82.12 80.40 81.92 0.1M
2025-05-22 80.63 81.97 80.52 81.71 0.1M
2025-05-21 81.63 81.94 80.61 81.00 0.1M
2025-05-20 82.14 82.67 81.35 82.52 0.2M
2025-05-19 82.24 83.04 81.86 82.61 0.1M
2025-05-16 82.18 82.83 81.74 82.78 0.1M
2025-05-15 82.71 83.08 81.99 82.28 0.1M
2025-05-14 81.77 83.48 81.76 82.46 0.1M
2025-05-13 82.66 82.97 81.70 82.30 0.1M
2025-05-12 82.49 83.17 81.47 82.01 0.1M
2025-05-09 79.61 80.11 78.43 80.03 0.1M
2025-05-08 79.50 80.55 78.34 79.83 0.1M
2025-05-07 78.79 79.79 78.29 79.40 0.1M
2025-05-06 77.55 78.80 77.20 78.46 0.1M
2025-05-05 78.40 79.14 77.88 78.23 0.1M
2025-05-02 78.53 79.88 78.53 79.26 0.1M
2025-05-01 77.51 79.49 76.96 78.19 0.1M
2025-04-30 77.55 78.49 76.05 78.19 0.1M
2025-04-29 76.67 78.51 76.45 78.17 0.1M
2025-04-28 77.49 78.42 76.19 77.22 0.1M
2025-04-25 76.70 77.68 76.01 77.49 0.1M
2025-04-24 77.30 77.72 76.17 77.06 0.1M
2025-04-23 78.51 79.88 76.73 77.82 0.1M
2025-04-22 74.59 76.44 74.39 76.03 0.1M
2025-04-21 75.36 75.71 73.68 73.73 0.1M
2025-04-17 74.71 76.95 74.71 75.63 0.1M
2025-04-16 74.68 75.61 74.24 74.79 0.1M
2025-04-15 74.64 76.34 73.61 75.16 0.2M
2025-04-14 75.36 75.36 72.88 74.00 0.1M
2025-04-11 74.24 75.64 69.99 74.62 0.1M
2025-04-10 73.86 75.68 72.91 74.10 0.1M
2025-04-09 71.65 78.31 71.65 77.26 0.1M
2025-04-08 74.26 75.11 71.52 72.42 0.1M
2025-04-07 71.39 74.38 70.01 72.87 0.2M
2025-04-04 72.48 73.41 70.74 72.99 0.1M
2025-04-03 78.70 81.10 74.18 74.73 0.1M
2025-04-02 78.25 79.57 78.25 79.22 0.1M
2025-04-01 77.88 78.97 77.18 78.70 0.1M
2025-03-31 77.82 79.03 76.62 77.75 0.1M
2025-03-28 80.63 81.88 78.27 78.39 0.1M
2025-03-27 81.01 81.01 80.00 80.48 0.1M
2025-03-26 81.02 81.77 80.46 81.13 0.1M
2025-03-25 81.14 84.12 80.71 81.03 0.1M
2025-03-24 82.33 83.90 80.87 81.14 0.1M
2025-03-21 80.45 81.45 79.17 81.19 0.2M
2025-03-20 81.50 84.93 81.03 81.17 0.1M
2025-03-19 81.39 82.81 81.09 82.18 0.1M
2025-03-18 83.75 83.79 81.17 81.34 0.1M
2025-03-17 84.44 86.66 81.34 83.78 0.2M
2025-03-14 84.01 85.26 83.70 85.02 0.1M
2025-03-13 84.50 84.88 83.17 83.70 0.1M
2025-03-12 85.63 85.73 84.37 84.65 0.1M
2025-03-11 85.90 86.19 84.47 84.93 0.1M
2025-03-10 86.22 86.48 84.17 85.94 0.1M
2025-03-07 87.37 87.44 85.91 86.76 0.1M
2025-03-06 87.97 88.98 86.86 87.75 0.1M
2025-03-05 89.25 90.21 88.44 88.79 0.1M
2025-03-04 90.93 90.95 89.06 89.38 0.2M
2025-03-03 91.66 93.08 90.50 91.28 0.1M
2025-02-28 90.12 91.63 90.12 91.58 0.1M
2025-02-27 91.48 91.48 90.32 90.49 0.1M
2025-02-26 91.18 92.04 90.59 91.61 0.2M
2025-02-25 90.76 91.21 90.08 90.61 0.1M
2025-02-24 90.17 90.84 89.73 90.22 0.1M
2025-02-21 93.25 93.25 89.16 89.40 0.2M
2025-02-20 90.94 92.87 90.51 92.59 0.2M
2025-02-19 91.30 91.99 90.43 91.38 0.1M
2025-02-18 94.43 94.68 92.00 92.09 0.1M
2025-02-14 94.36 95.25 93.02 94.47 0.1M
2025-02-13 92.60 96.11 92.48 94.16 0.2M
2025-02-12 89.06 93.38 88.10 92.57 0.2M
2025-02-11 84.95 86.00 84.95 85.81 0.1M
2025-02-10 85.91 86.53 84.91 85.41 0.1M
2025-02-07 86.89 87.63 85.00 85.91 0.1M
2025-02-06 85.66 87.38 84.94 86.78 0.1M
2025-02-05 86.05 86.57 85.13 86.44 0.0M
2025-02-04 85.58 86.32 84.50 85.90 0.1M
2025-02-03 82.05 85.46 82.05 84.83 0.1M
2025-01-31 85.58 86.04 84.90 85.34 0.1M
2025-01-30 86.89 87.11 85.23 85.88 0.1M
2025-01-29 85.10 86.47 85.01 86.13 0.1M
2025-01-28 84.62 86.14 84.62 85.55 0.1M
2025-01-27 83.40 85.72 83.02 84.94 0.1M
2025-01-24 83.58 84.53 83.58 84.03 0.1M
2025-01-23 83.39 84.18 83.39 83.87 0.1M
2025-01-22 83.60 84.24 83.31 83.87 0.1M
2025-01-21 84.15 84.95 83.33 83.77 0.1M
2025-01-17 84.42 84.91 83.73 84.05 0.1M
2025-01-16 83.36 84.03 82.79 83.77 0.1M
2025-01-15 83.47 83.74 82.61 83.40 0.1M
2025-01-14 82.27 83.29 81.77 82.57 0.1M
2025-01-13 77.33 79.61 77.33 78.92 0.1M
2025-01-10 78.38 78.92 77.17 78.20 0.1M
2025-01-08 77.82 79.22 77.82 79.10 0.1M
2025-01-07 78.23 78.80 77.74 78.23 0.2M
2025-01-06 78.19 79.50 78.18 78.52 0.1M
2025-01-03 78.04 78.52 76.99 78.24 0.1M
2025-01-02 79.22 79.22 77.55 77.74 0.1M