Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.22
+0.03 (0.48%)
At close: Dec 24, 2025, 1:00 PM EST
6.28
+0.06 (0.96%)
After-hours: Dec 24, 2025, 4:25 PM EST
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.99 | 6.25 | 5.99 | 6.22 | 6.22 | 0.48% | 143,519 |
| Dec 23, 2025 | 6.32 | 6.35 | 6.12 | 6.19 | 6.19 | -4.77% | 174,907 |
| Dec 22, 2025 | 6.50 | 6.66 | 6.49 | 6.50 | 6.32 | -0.31% | 244,527 |
| Dec 19, 2025 | 6.55 | 6.66 | 6.49 | 6.52 | 6.34 | 0.31% | 128,633 |
| Dec 18, 2025 | 6.23 | 6.59 | 6.20 | 6.50 | 6.32 | 2.85% | 105,136 |
| Dec 17, 2025 | 6.32 | 6.44 | 6.30 | 6.32 | 6.14 | -0.32% | 155,545 |
| Dec 16, 2025 | 6.32 | 6.49 | 6.31 | 6.34 | 6.16 | -2.01% | 109,241 |
| Dec 15, 2025 | 6.64 | 6.64 | 6.35 | 6.47 | 6.29 | -2.85% | 103,771 |
| Dec 12, 2025 | 6.67 | 6.72 | 6.65 | 6.66 | 6.48 | -0.45% | 63,140 |
| Dec 11, 2025 | 6.68 | 6.79 | 6.68 | 6.69 | 6.50 | -0.30% | 54,020 |
| Dec 10, 2025 | 6.78 | 6.79 | 6.65 | 6.71 | 6.52 | -0.45% | 93,927 |
| Dec 9, 2025 | 6.66 | 6.80 | 6.66 | 6.74 | 6.55 | 1.20% | 146,156 |
| Dec 8, 2025 | 6.72 | 6.76 | 6.66 | 6.66 | 6.48 | -0.37% | 79,250 |
| Dec 5, 2025 | 6.58 | 6.70 | 6.55 | 6.69 | 6.50 | 1.29% | 100,927 |
| Dec 4, 2025 | 6.43 | 6.61 | 6.36 | 6.60 | 6.42 | 1.23% | 124,972 |
| Dec 3, 2025 | 6.46 | 6.53 | 6.41 | 6.52 | 6.34 | 0.31% | 80,902 |
| Dec 2, 2025 | 6.47 | 6.55 | 6.43 | 6.50 | 6.32 | 1.09% | 81,876 |
| Dec 1, 2025 | 6.45 | 6.46 | 6.25 | 6.43 | 6.25 | 0.16% | 75,099 |
| Nov 28, 2025 | 6.34 | 6.44 | 6.31 | 6.42 | 6.24 | 1.10% | 46,863 |
| Nov 26, 2025 | 6.34 | 6.40 | 6.25 | 6.35 | 6.17 | 0.79% | 80,935 |
| Nov 25, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.13 | 0.80% | 43,953 |
| Nov 24, 2025 | 6.11 | 6.29 | 6.11 | 6.25 | 6.08 | 1.30% | 31,806 |
| Nov 21, 2025 | 5.94 | 6.23 | 5.90 | 6.17 | 6.00 | 4.58% | 86,108 |
| Nov 20, 2025 | 6.12 | 6.15 | 5.86 | 5.90 | 5.74 | -3.52% | 316,739 |
| Nov 19, 2025 | 6.16 | 6.23 | 6.10 | 6.12 | 5.95 | -0.73% | 48,093 |
| Nov 18, 2025 | 6.16 | 6.34 | 6.14 | 6.16 | 5.99 | -0.81% | 99,370 |
| Nov 17, 2025 | 6.43 | 6.52 | 6.17 | 6.21 | 6.04 | -3.87% | 91,660 |
| Nov 14, 2025 | 6.46 | 6.87 | 6.30 | 6.46 | 6.28 | -0.92% | 304,232 |
| Nov 13, 2025 | 6.51 | 6.56 | 6.45 | 6.52 | 6.34 | -0.15% | 76,641 |
| Nov 12, 2025 | 6.50 | 6.54 | 6.40 | 6.53 | 6.35 | 0.31% | 81,223 |
| Nov 11, 2025 | 6.50 | 6.60 | 6.43 | 6.51 | 6.33 | 1.17% | 65,039 |
| Nov 10, 2025 | 6.53 | 6.60 | 6.37 | 6.44 | 6.26 | -2.20% | 112,861 |
| Nov 7, 2025 | 6.53 | 6.67 | 6.41 | 6.58 | 6.40 | -0.30% | 112,765 |
| Nov 6, 2025 | 6.90 | 6.91 | 6.60 | 6.60 | 6.42 | -4.49% | 60,341 |
| Nov 5, 2025 | 6.95 | 6.99 | 6.81 | 6.91 | 6.72 | -1.29% | 66,745 |
| Nov 4, 2025 | 7.04 | 7.04 | 6.86 | 7.00 | 6.81 | - | 47,138 |
| Nov 3, 2025 | 6.94 | 7.06 | 6.92 | 7.00 | 6.81 | 0.29% | 62,156 |
| Oct 31, 2025 | 7.02 | 7.07 | 6.95 | 6.98 | 6.79 | -1.13% | 76,491 |
| Oct 30, 2025 | 7.01 | 7.07 | 6.95 | 7.06 | 6.86 | 0.64% | 64,171 |
| Oct 29, 2025 | 6.87 | 7.06 | 6.87 | 7.02 | 6.82 | 2.41% | 115,912 |
| Oct 28, 2025 | 6.94 | 6.98 | 6.80 | 6.85 | 6.66 | -0.72% | 34,589 |
| Oct 27, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.71 | 0.88% | 48,786 |
| Oct 24, 2025 | 6.86 | 6.97 | 6.84 | 6.84 | 6.65 | -0.87% | 70,686 |
| Oct 23, 2025 | 6.81 | 6.95 | 6.81 | 6.90 | 6.71 | 0.58% | 50,511 |
| Oct 22, 2025 | 6.96 | 6.96 | 6.81 | 6.86 | 6.67 | -1.29% | 48,921 |
| Oct 21, 2025 | 6.85 | 7.03 | 6.81 | 6.95 | 6.76 | 1.46% | 36,849 |
| Oct 20, 2025 | 6.81 | 6.92 | 6.80 | 6.85 | 6.66 | 1.03% | 18,895 |
| Oct 17, 2025 | 6.97 | 7.04 | 6.78 | 6.78 | 6.59 | -3.14% | 96,011 |
| Oct 16, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 6.81 | -0.28% | 72,147 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.96 | 7.02 | 6.83 | -0.57% | 52,136 |