Monarch

MCRI
🏛️ usa →
106.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.37 77.15 73.68 76.89 0.1M
2022-12-29 75.20 77.07 74.87 76.77 0.0M
2022-12-28 77.32 77.72 73.92 74.83 0.1M
2022-12-27 77.45 78.31 77.00 77.21 0.0M
2022-12-23 77.35 77.85 76.46 77.00 0.1M
2022-12-22 77.44 77.99 75.94 76.95 0.1M
2022-12-21 79.19 79.30 78.03 78.04 0.1M
2022-12-20 77.04 78.86 76.52 78.45 0.1M
2022-12-19 78.83 78.83 76.97 77.28 0.1M
2022-12-16 78.67 81.05 77.82 78.17 0.3M
2022-12-15 80.25 80.40 79.33 79.64 0.1M
2022-12-14 82.01 82.31 79.99 80.99 0.1M
2022-12-13 83.53 83.84 81.38 82.00 0.1M
2022-12-12 81.42 82.19 79.67 81.63 0.1M
2022-12-09 82.33 82.62 80.70 81.17 0.1M
2022-12-08 82.03 83.39 81.84 82.41 0.0M
2022-12-07 81.00 82.38 80.50 81.73 0.0M
2022-12-06 81.95 82.44 80.25 81.28 0.1M
2022-12-05 82.44 82.83 81.36 81.91 0.0M
2022-12-02 82.84 84.19 81.18 83.08 0.0M
2022-12-01 85.50 85.67 83.13 83.79 0.1M
2022-11-30 83.59 85.12 83.19 84.85 0.1M
2022-11-29 82.45 84.24 82.17 83.69 0.3M
2022-11-28 82.39 83.58 81.91 82.15 0.1M
2022-11-25 81.45 83.23 79.53 82.93 0.0M
2022-11-23 81.95 82.97 80.97 81.40 0.0M
2022-11-22 81.94 82.25 81.36 81.95 0.1M
2022-11-21 82.32 82.44 79.02 80.80 0.0M
2022-11-18 82.75 83.18 81.91 82.44 0.1M
2022-11-17 79.44 82.30 78.57 82.01 0.1M
2022-11-16 80.66 80.85 80.01 80.55 0.1M
2022-11-15 80.97 82.48 80.58 81.15 0.1M
2022-11-14 79.28 81.91 79.02 80.17 0.1M
2022-11-11 81.26 81.90 79.50 79.79 0.1M
2022-11-10 80.89 81.97 79.57 80.67 0.1M
2022-11-09 78.95 79.81 78.29 78.29 0.1M
2022-11-08 80.04 80.75 78.37 79.56 0.0M
2022-11-07 80.22 80.63 79.31 79.49 0.0M
2022-11-04 79.57 80.46 78.28 79.80 0.0M
2022-11-03 77.85 79.44 77.44 78.90 0.1M
2022-11-02 79.65 81.76 78.64 78.80 0.1M
2022-11-01 80.04 80.86 79.06 80.23 0.1M
2022-10-31 79.72 80.29 78.66 79.41 0.1M
2022-10-28 77.89 80.00 76.27 79.85 0.1M
2022-10-27 78.12 79.17 77.25 77.93 0.1M
2022-10-26 76.83 78.00 76.21 77.83 0.1M
2022-10-25 74.52 77.30 74.52 76.83 0.1M
2022-10-24 75.78 78.23 74.28 74.86 0.1M
2022-10-21 72.06 74.17 71.19 74.05 0.1M
2022-10-20 67.71 74.57 66.93 71.17 0.2M
2022-10-19 60.84 61.73 60.47 61.55 0.1M
2022-10-18 62.44 62.65 61.16 61.61 0.0M
2022-10-17 60.72 61.92 60.65 61.48 0.0M
2022-10-14 61.20 61.20 59.25 59.47 0.0M
2022-10-13 58.05 60.94 57.73 60.35 0.0M
2022-10-12 59.30 59.54 58.32 59.12 0.0M
2022-10-11 58.66 59.59 56.99 59.15 0.0M
2022-10-10 59.45 59.90 58.22 58.50 0.0M
2022-10-07 60.39 60.67 59.22 59.50 0.1M
2022-10-06 60.51 61.54 60.22 61.03 0.0M
2022-10-05 59.96 61.03 59.70 60.62 0.0M
2022-10-04 58.76 61.12 58.76 60.71 0.1M
2022-10-03 56.87 58.11 56.25 57.83 0.1M
2022-09-30 56.15 57.73 55.88 56.14 0.1M
2022-09-29 56.94 56.94 55.76 56.50 0.1M
2022-09-28 55.97 58.28 55.38 57.69 0.1M
2022-09-27 54.69 56.76 54.69 55.78 0.1M
2022-09-26 55.17 56.63 54.21 54.21 0.1M
2022-09-23 55.11 55.46 54.21 54.77 0.1M
2022-09-22 58.23 58.23 55.47 55.91 0.1M
2022-09-21 60.02 60.14 58.26 58.57 0.1M
2022-09-20 60.00 60.33 58.93 59.60 0.0M
2022-09-19 58.58 60.58 58.58 60.16 0.0M
2022-09-16 59.51 59.51 57.63 59.02 0.3M
2022-09-15 59.76 61.59 59.76 60.72 0.0M
2022-09-14 59.90 60.89 59.25 59.88 0.0M
2022-09-13 60.89 61.80 59.85 60.13 0.1M
2022-09-12 61.71 62.61 61.50 62.21 0.0M
2022-09-09 60.18 61.80 60.03 61.67 0.0M
2022-09-08 60.11 60.11 59.14 59.59 0.0M
2022-09-07 59.07 60.48 59.00 60.41 0.1M
2022-09-06 60.05 60.05 57.78 59.14 0.1M
2022-09-02 60.82 61.51 59.08 59.99 0.0M
2022-09-01 60.05 60.12 58.53 60.04 0.1M
2022-08-31 61.23 62.29 60.32 60.39 0.0M
2022-08-30 62.38 62.38 60.65 60.92 0.1M
2022-08-29 61.94 62.72 61.42 62.49 0.0M
2022-08-26 64.85 65.13 62.18 62.36 0.1M
2022-08-25 63.33 64.87 63.33 64.76 0.0M
2022-08-24 64.05 64.10 62.75 62.89 0.1M
2022-08-23 65.53 66.46 64.05 64.05 0.1M
2022-08-22 65.89 65.89 64.88 65.61 0.1M
2022-08-19 67.15 67.88 66.45 67.07 0.1M
2022-08-18 66.51 68.10 66.05 68.00 0.1M
2022-08-17 67.72 67.72 65.87 66.13 0.1M
2022-08-16 67.45 68.68 67.31 68.16 0.0M
2022-08-15 66.37 67.50 65.51 67.47 0.1M
2022-08-12 66.09 67.23 66.09 66.99 0.0M
2022-08-11 66.17 67.75 65.74 65.92 0.0M
2022-08-10 65.44 66.02 64.91 65.39 0.1M
2022-08-09 64.49 64.50 63.52 64.41 0.1M
2022-08-08 64.41 65.63 64.23 64.64 0.0M
2022-08-05 64.35 64.94 63.36 64.04 0.1M
2022-08-04 65.58 65.82 65.02 65.08 0.0M
2022-08-03 65.08 66.06 65.08 65.55 0.0M
2022-08-02 63.67 65.19 63.11 64.91 0.0M
2022-08-01 63.77 64.61 62.93 64.05 0.1M
2022-07-29 64.04 64.35 62.69 64.15 0.1M
2022-07-28 63.96 64.13 62.77 64.02 0.0M
2022-07-27 61.76 64.97 61.76 63.77 0.1M
2022-07-26 61.80 62.13 61.30 61.47 0.1M
2022-07-25 61.70 62.38 61.11 62.34 0.1M
2022-07-22 61.47 62.60 60.42 61.35 0.1M
2022-07-21 61.70 63.23 60.34 61.58 0.1M
2022-07-20 61.72 62.51 60.50 61.74 0.1M
2022-07-19 60.67 63.88 60.67 62.21 0.1M
2022-07-18 58.53 60.54 58.53 60.19 0.2M
2022-07-15 56.99 57.91 56.21 57.74 0.1M
2022-07-14 55.06 55.47 54.01 55.45 0.1M
2022-07-13 55.24 56.26 54.94 55.97 0.0M
2022-07-12 55.48 57.75 55.48 56.12 0.1M
2022-07-11 56.89 57.04 54.46 55.35 0.3M
2022-07-08 58.23 58.75 56.53 57.04 0.1M
2022-07-07 57.61 59.29 57.61 58.31 0.1M
2022-07-06 60.28 60.64 57.13 57.50 0.1M
2022-07-05 58.64 60.49 58.25 60.40 0.1M
2022-07-01 58.53 60.16 58.53 59.96 0.1M
2022-06-30 57.69 59.29 55.71 58.67 0.1M
2022-06-29 60.37 60.37 58.16 58.56 0.1M
2022-06-28 60.00 61.97 59.60 59.98 0.1M
2022-06-27 61.16 61.16 59.55 59.64 0.1M
2022-06-24 56.99 60.61 56.99 60.58 0.1M
2022-06-23 58.01 59.11 55.75 56.91 0.0M
2022-06-22 56.97 58.54 56.19 58.18 0.1M
2022-06-21 59.42 59.42 57.15 57.90 0.1M
2022-06-17 56.33 59.14 56.33 58.78 0.2M
2022-06-16 58.87 58.87 55.14 55.73 0.1M
2022-06-15 59.34 61.80 59.34 60.23 0.1M
2022-06-14 59.09 60.95 58.07 58.84 0.2M
2022-06-13 61.77 62.42 58.38 58.84 0.1M
2022-06-10 65.34 66.32 62.76 63.42 0.1M
2022-06-09 67.28 67.30 66.09 66.28 0.1M
2022-06-08 68.50 68.70 67.42 67.68 0.1M
2022-06-07 67.81 69.47 67.76 68.50 0.1M
2022-06-06 70.39 70.40 67.69 68.41 0.2M
2022-06-03 69.87 70.39 68.86 69.31 0.1M
2022-06-02 69.09 70.78 68.06 70.29 0.1M
2022-06-01 68.13 69.55 66.77 68.59 0.9M
2022-05-31 65.89 68.06 64.18 67.85 0.2M
2022-05-27 65.78 66.97 64.05 65.81 0.2M
2022-05-26 64.09 66.68 61.12 65.41 0.2M
2022-05-25 63.29 66.61 63.29 66.02 0.1M
2022-05-24 64.99 65.76 61.96 63.28 0.1M
2022-05-23 66.60 66.60 64.97 65.58 0.1M
2022-05-20 65.93 66.13 64.35 66.13 0.1M
2022-05-19 64.28 66.27 64.25 65.04 0.1M
2022-05-18 67.55 67.80 63.43 65.00 0.1M
2022-05-17 69.17 69.68 68.10 68.60 0.1M
2022-05-16 68.32 68.90 67.50 67.88 0.1M
2022-05-13 66.09 69.40 66.09 68.80 0.1M
2022-05-12 64.07 66.43 62.93 65.05 0.1M
2022-05-11 66.17 68.10 64.09 64.39 0.1M
2022-05-10 66.18 66.84 64.23 66.36 0.1M
2022-05-09 68.00 68.00 64.97 65.45 0.1M
2022-05-06 69.14 69.65 67.68 68.67 0.1M
2022-05-05 70.09 70.09 68.22 69.37 0.1M
2022-05-04 71.45 71.62 68.33 70.91 0.1M
2022-05-03 71.34 72.25 69.96 71.45 0.1M
2022-05-02 70.51 71.78 69.50 71.75 0.1M
2022-04-29 71.07 72.68 69.51 70.15 0.1M
2022-04-28 71.23 72.68 69.72 71.30 0.1M
2022-04-27 71.21 72.22 70.00 70.41 0.1M
2022-04-26 75.86 75.86 70.84 71.23 0.2M
2022-04-25 72.29 76.56 71.84 76.42 0.2M
2022-04-22 75.42 75.70 72.40 72.44 0.2M
2022-04-21 83.03 86.73 71.55 75.01 0.8M
2022-04-20 91.81 94.26 90.68 93.08 0.2M
2022-04-19 87.53 91.19 87.53 90.81 0.2M
2022-04-18 86.18 87.34 85.70 86.94 0.1M
2022-04-14 86.19 87.09 85.89 86.64 0.0M
2022-04-13 83.18 86.51 83.18 85.83 0.0M
2022-04-12 84.01 84.95 83.01 83.45 0.1M
2022-04-11 82.65 84.17 81.75 83.01 0.1M
2022-04-08 85.12 85.33 83.29 83.35 0.0M
2022-04-07 85.55 85.55 83.51 84.98 0.1M
2022-04-06 86.37 86.71 83.80 85.46 0.1M
2022-04-05 88.80 89.03 86.83 86.97 0.0M
2022-04-04 87.86 88.94 87.07 88.92 0.1M
2022-04-01 87.46 88.08 87.00 87.80 0.1M
2022-03-31 87.20 89.07 87.07 87.23 0.1M
2022-03-30 87.89 88.16 86.74 87.28 0.1M
2022-03-29 86.76 88.93 86.00 87.85 0.2M
2022-03-28 85.74 86.25 85.00 85.83 0.1M
2022-03-25 86.07 86.78 85.32 85.82 0.0M
2022-03-24 84.85 86.37 83.95 86.09 0.0M
2022-03-23 84.84 85.44 84.30 84.86 0.0M
2022-03-22 85.37 86.57 84.11 85.14 0.1M
2022-03-21 85.70 86.57 84.46 84.79 0.1M
2022-03-18 85.38 86.75 84.79 86.40 0.1M
2022-03-17 85.95 86.50 83.74 85.40 0.1M
2022-03-16 85.18 86.49 83.74 85.75 0.1M
2022-03-15 81.76 84.98 79.95 84.89 0.1M
2022-03-14 81.98 82.14 80.47 81.65 0.1M
2022-03-11 81.80 82.40 81.06 81.40 0.1M
2022-03-10 79.28 81.47 78.93 81.06 0.1M
2022-03-09 80.14 81.16 79.35 80.22 0.1M
2022-03-08 76.96 80.42 75.64 78.52 0.1M
2022-03-07 81.80 83.22 76.16 76.96 0.1M
2022-03-04 80.79 82.51 79.53 82.33 0.1M
2022-03-03 81.96 82.00 80.19 81.85 0.2M
2022-03-02 76.81 81.80 76.81 81.63 0.2M
2022-03-01 77.26 77.99 74.88 76.26 0.8M
2022-02-28 78.08 79.00 76.79 77.90 0.2M
2022-02-25 77.60 79.66 76.55 78.81 0.2M
2022-02-24 73.12 77.90 73.12 77.47 0.2M
2022-02-23 74.60 77.08 74.18 75.68 0.2M
2022-02-22 73.76 74.78 72.13 73.28 0.1M
2022-02-18 75.11 76.00 73.46 74.43 0.1M
2022-02-17 77.12 77.72 74.70 75.19 0.0M
2022-02-16 76.32 78.00 76.32 77.70 0.1M
2022-02-15 76.37 77.41 75.33 76.84 0.1M
2022-02-14 76.12 77.30 74.80 75.39 0.1M
2022-02-11 77.76 78.97 75.07 76.68 0.1M
2022-02-10 73.50 79.19 72.65 77.17 0.3M
2022-02-09 70.12 73.85 70.12 72.47 0.2M
2022-02-08 66.42 70.35 65.09 69.97 0.1M
2022-02-07 64.63 66.33 64.52 66.04 0.1M
2022-02-04 61.96 64.72 61.85 64.68 0.1M
2022-02-03 62.23 63.47 61.80 62.06 0.1M
2022-02-02 63.26 64.24 62.38 63.09 0.1M
2022-02-01 62.39 63.80 61.85 63.46 0.1M
2022-01-31 60.38 62.22 60.38 61.90 0.1M
2022-01-28 59.70 60.73 58.65 60.51 0.1M
2022-01-27 62.90 63.99 58.66 59.41 0.1M
2022-01-26 65.12 65.75 61.58 62.35 0.1M
2022-01-25 63.21 65.16 62.02 64.05 0.1M
2022-01-24 61.44 64.54 60.11 64.15 0.2M
2022-01-21 63.24 64.85 62.30 62.38 0.1M
2022-01-20 65.17 67.07 63.48 63.75 0.0M
2022-01-19 67.31 67.31 64.64 65.11 0.0M
2022-01-18 67.81 68.02 64.10 66.81 0.0M
2022-01-14 68.92 69.14 67.33 68.65 0.0M
2022-01-13 70.40 71.18 69.14 69.22 0.0M
2022-01-12 70.76 70.93 69.34 69.58 0.0M
2022-01-11 70.19 70.38 68.77 70.38 0.0M
2022-01-10 70.90 70.90 68.50 69.83 0.0M
2022-01-07 71.48 72.07 70.83 71.59 0.0M
2022-01-06 70.25 71.58 69.75 71.13 0.0M
2022-01-05 73.29 73.49 70.02 70.24 0.0M
2022-01-04 73.48 74.24 72.25 72.89 0.0M
2022-01-03 74.56 75.86 73.02 73.27 0.0M