Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
7.82
+0.02 (0.26%)
Apr 1, 2025, 11:06 AM EDT - Market open
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.76 | 7.92 | 7.60 | 7.80 | 7.80 | 1.30% | 141,327 |
| Mar 28, 2025 | 7.68 | 7.79 | 7.61 | 7.70 | 7.70 | 1.18% | 76,573 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.61 | 7.61 | 7.61 | -2.44% | 43,502 |
| Mar 26, 2025 | 7.62 | 7.89 | 7.62 | 7.80 | 7.80 | 2.23% | 73,173 |
| Mar 25, 2025 | 7.67 | 7.69 | 7.62 | 7.63 | 7.63 | -0.78% | 62,260 |
| Mar 24, 2025 | 7.74 | 7.90 | 7.62 | 7.69 | 7.69 | -1.16% | 90,074 |
| Mar 21, 2025 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -0.77% | 35,661 |
| Mar 20, 2025 | 7.80 | 7.91 | 7.70 | 7.84 | 7.84 | 0.38% | 135,057 |
| Mar 19, 2025 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -1.26% | 51,021 |
| Mar 18, 2025 | 7.86 | 7.95 | 7.85 | 7.91 | 7.91 | 0.64% | 39,613 |
| Mar 17, 2025 | 7.87 | 7.99 | 7.85 | 7.86 | 7.86 | -0.38% | 72,895 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.89 | 7.89 | -2.11% | 116,691 |
| Mar 13, 2025 | 8.13 | 8.17 | 8.06 | 8.06 | 7.81 | -0.86% | 82,878 |
| Mar 12, 2025 | 8.09 | 8.29 | 8.09 | 8.13 | 7.88 | 0.49% | 84,449 |
| Mar 11, 2025 | 8.11 | 8.21 | 8.09 | 8.09 | 7.84 | -0.61% | 105,838 |
| Mar 10, 2025 | 8.19 | 8.22 | 8.10 | 8.14 | 7.89 | -0.25% | 50,590 |
| Mar 7, 2025 | 8.13 | 8.20 | 8.11 | 8.16 | 7.91 | 0.74% | 33,971 |
| Mar 6, 2025 | 8.18 | 8.20 | 8.09 | 8.10 | 7.85 | -0.98% | 59,973 |
| Mar 5, 2025 | 8.22 | 8.22 | 8.09 | 8.18 | 7.93 | 0.49% | 96,612 |
| Mar 4, 2025 | 8.52 | 8.52 | 8.11 | 8.14 | 7.89 | -4.46% | 161,721 |
| Mar 3, 2025 | 8.78 | 8.78 | 8.41 | 8.52 | 8.26 | -3.29% | 141,511 |
| Feb 28, 2025 | 8.75 | 8.85 | 8.69 | 8.81 | 8.54 | 0.69% | 52,135 |
| Feb 27, 2025 | 8.72 | 8.75 | 8.68 | 8.75 | 8.48 | 0.23% | 29,583 |
| Feb 26, 2025 | 8.65 | 8.77 | 8.65 | 8.73 | 8.46 | 0.92% | 21,173 |
| Feb 25, 2025 | 8.68 | 8.80 | 8.45 | 8.65 | 8.38 | -0.69% | 57,064 |
| Feb 24, 2025 | 8.57 | 8.81 | 8.57 | 8.71 | 8.44 | -0.11% | 173,370 |
| Feb 21, 2025 | 8.70 | 8.80 | 8.63 | 8.72 | 8.45 | 0.23% | 49,427 |
| Feb 20, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.43 | - | 60,237 |
| Feb 19, 2025 | 8.66 | 8.70 | 8.60 | 8.70 | 8.43 | 0.12% | 49,681 |
| Feb 18, 2025 | 8.69 | 8.69 | 8.56 | 8.69 | 8.42 | 0.46% | 31,003 |
| Feb 14, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.38 | 1.29% | 33,587 |
| Feb 13, 2025 | 8.58 | 8.63 | 8.52 | 8.54 | 8.28 | -0.93% | 14,485 |
| Feb 12, 2025 | 8.56 | 8.65 | 8.52 | 8.62 | 8.36 | -0.35% | 23,385 |
| Feb 11, 2025 | 8.60 | 8.65 | 8.52 | 8.65 | 8.38 | 0.82% | 30,105 |
| Feb 10, 2025 | 8.60 | 8.62 | 8.53 | 8.58 | 8.32 | -0.46% | 21,233 |
| Feb 7, 2025 | 8.64 | 8.80 | 8.53 | 8.62 | 8.36 | 0.58% | 40,675 |
| Feb 6, 2025 | 8.64 | 8.64 | 8.52 | 8.57 | 8.31 | -0.35% | 23,829 |
| Feb 5, 2025 | 8.52 | 8.66 | 8.47 | 8.60 | 8.34 | 0.94% | 78,274 |
| Feb 4, 2025 | 8.61 | 8.69 | 8.52 | 8.52 | 8.26 | -0.70% | 39,825 |
| Feb 3, 2025 | 8.55 | 8.79 | 8.51 | 8.58 | 8.32 | -0.23% | 66,178 |
| Jan 31, 2025 | 8.50 | 8.64 | 8.50 | 8.60 | 8.34 | 0.58% | 61,177 |
| Jan 30, 2025 | 8.47 | 8.64 | 8.45 | 8.55 | 8.29 | 0.12% | 25,963 |
| Jan 29, 2025 | 8.49 | 8.54 | 8.33 | 8.54 | 8.28 | 0.83% | 38,439 |
| Jan 28, 2025 | 8.58 | 8.61 | 8.45 | 8.47 | 8.21 | -1.05% | 44,265 |
| Jan 27, 2025 | 8.55 | 8.60 | 8.48 | 8.56 | 8.30 | 1.18% | 43,455 |
| Jan 24, 2025 | 8.52 | 8.58 | 8.46 | 8.46 | 8.20 | -1.40% | 56,254 |
| Jan 23, 2025 | 8.52 | 8.62 | 8.42 | 8.58 | 8.32 | 1.42% | 33,005 |
| Jan 22, 2025 | 8.51 | 8.79 | 8.40 | 8.46 | 8.20 | -1.28% | 78,851 |
| Jan 21, 2025 | 8.42 | 8.59 | 8.37 | 8.57 | 8.31 | 1.18% | 85,791 |
| Jan 17, 2025 | 8.40 | 8.53 | 8.31 | 8.47 | 8.21 | 1.32% | 52,287 |