Skip to main content
Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
8.46
-0.06 (-0.65%)
Nov 21, 2024, 3:30 PM EST - Market open

Monroe Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.468.648.448.518.510.12%86,246
Nov 19, 20248.468.628.408.508.500.71%74,817
Nov 18, 20248.268.508.238.448.442.55%95,857
Nov 15, 20248.288.298.208.238.23-0.24%25,157
Nov 14, 20248.268.298.218.258.25-41,105
Nov 13, 20248.198.288.128.258.251.60%45,050
Nov 12, 20248.148.168.058.128.120.12%44,383
Nov 11, 20248.108.147.978.118.110.50%74,468
Nov 8, 20248.008.107.988.078.071.25%120,900
Nov 7, 20247.918.187.907.977.970.13%71,879
Nov 6, 20248.138.137.937.967.961.14%81,152
Nov 5, 20247.887.907.827.877.870.64%40,405
Nov 4, 20247.928.007.817.827.82-1.26%95,669
Nov 1, 20247.977.977.857.927.920.25%50,448
Oct 31, 20248.018.017.857.907.90-2.11%40,711
Oct 30, 20247.918.087.878.078.072.15%41,856
Oct 29, 20247.998.007.857.907.90-1.37%37,002
Oct 28, 20248.008.077.988.018.010.50%39,890
Oct 25, 20247.948.007.937.977.970.63%61,230
Oct 24, 20247.907.987.847.927.921.28%36,732
Oct 23, 20247.847.987.757.827.82-1.51%53,023
Oct 22, 20248.128.137.797.947.94-1.85%125,100
Oct 21, 20248.368.368.048.098.09-3.23%149,728
Oct 18, 20248.398.408.308.368.360.12%31,568
Oct 17, 20248.398.418.308.358.35-0.36%36,985
Oct 16, 20248.308.388.218.388.382.70%69,555
Oct 15, 20248.228.258.148.168.16-0.97%32,195
Oct 14, 20248.168.328.158.248.241.98%54,807
Oct 11, 20248.018.108.018.088.08-40,153
Oct 10, 20248.008.087.978.088.081.13%47,615
Oct 9, 20248.028.057.927.997.99-0.37%62,959
Oct 8, 20248.148.207.998.028.02-1.72%47,347
Oct 7, 20248.298.408.068.168.16-0.97%55,488
Oct 4, 20248.208.358.208.248.240.86%79,760
Oct 3, 20248.118.208.088.178.171.36%32,239
Oct 2, 20248.228.268.028.068.06-1.71%40,773
Oct 1, 20248.138.308.008.208.201.49%98,922
Sep 30, 20248.208.358.018.088.08-1.22%108,337
Sep 27, 20247.998.197.988.188.183.15%69,111
Sep 26, 20248.078.087.937.937.93-1.25%27,436
Sep 25, 20247.978.077.938.038.031.26%67,643
Sep 24, 20247.837.987.817.937.931.54%27,850
Sep 23, 20247.697.877.697.817.811.96%61,842
Sep 20, 20247.577.737.567.667.66-1.92%68,139
Sep 19, 20248.098.097.807.817.81-2.98%51,971
Sep 18, 20248.008.097.908.058.050.25%51,421
Sep 17, 20247.808.087.808.038.032.29%61,463
Sep 16, 20247.967.987.737.857.85-2.73%79,050
Sep 13, 20248.058.118.038.077.820.56%67,533
Sep 12, 20247.988.047.968.037.780.44%44,124
Sep 11, 20248.078.147.977.997.74-1.24%48,799
Sep 10, 20248.058.108.018.097.840.37%44,433
Sep 9, 20247.978.087.928.067.811.90%44,041
Sep 6, 20248.018.057.897.917.67-1.00%37,307
Sep 5, 20248.008.047.957.997.740.76%67,289
Sep 4, 20247.947.997.857.937.690.76%50,110
Sep 3, 20247.807.977.737.877.631.03%70,314
Aug 30, 20247.797.827.787.797.550.39%44,511
Aug 29, 20247.757.807.707.767.52-0.13%27,864
Aug 28, 20247.777.807.727.777.530.13%20,958
Aug 27, 20247.807.807.727.767.52-0.39%32,130
Aug 26, 20247.807.837.757.797.55-0.51%26,450
Aug 23, 20247.887.897.777.837.590.13%18,568
Aug 22, 20247.687.887.597.827.581.69%48,158
Aug 21, 20247.707.707.537.697.450.65%54,757
Aug 20, 20247.907.907.577.647.40-2.80%47,722
Aug 19, 20247.797.867.707.867.621.55%37,269
Aug 16, 20247.757.757.657.747.50-0.13%26,491
Aug 15, 20247.747.757.637.757.511.44%50,201
Aug 14, 20247.577.677.467.647.401.33%35,266
Aug 13, 20247.477.567.427.547.310.94%38,560
Aug 12, 20247.507.547.417.477.240.40%52,379
Aug 9, 20247.387.497.317.447.212.48%40,652
Aug 8, 20247.257.327.107.267.041.54%67,248
Aug 7, 20247.247.297.107.156.93-0.14%42,941
Aug 6, 20247.267.307.107.166.940.28%38,238
Aug 5, 20247.307.377.107.146.92-3.64%107,652
Aug 2, 20247.427.497.397.417.18-0.13%35,898
Aug 1, 20247.747.757.427.427.19-4.26%83,603
Jul 31, 20247.757.797.607.757.51-0.64%48,641
Jul 30, 20247.657.837.577.807.562.63%68,936
Jul 29, 20247.587.657.587.607.37-1.17%12,087
Jul 26, 20247.557.697.547.697.451.79%28,919
Jul 25, 20247.637.647.517.567.32-0.85%22,479
Jul 24, 20247.857.857.577.627.39-2.38%45,002
Jul 23, 20247.617.817.597.817.572.31%116,348
Jul 22, 20247.497.707.497.637.402.42%42,514
Jul 19, 20247.497.607.447.457.22-0.27%44,001
Jul 18, 20247.537.657.467.477.24-1.06%29,355
Jul 17, 20247.627.627.517.557.32-0.53%34,498
Jul 16, 20247.637.657.557.597.360.80%38,207
Jul 15, 20247.527.597.507.537.300.19%33,639
Jul 12, 20247.517.577.467.527.280.48%36,534
Jul 11, 20247.627.657.387.487.25-1.58%78,950
Jul 10, 20247.527.627.507.607.371.20%39,058
Jul 9, 20247.397.647.387.517.280.94%85,964
Jul 8, 20247.397.457.397.447.210.54%28,686
Jul 5, 20247.417.457.367.407.17-0.27%43,337
Jul 3, 20247.567.567.407.427.19-1.33%31,400
Jul 2, 20247.437.617.387.527.290.94%51,790