Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.21
-0.04 (-0.64%)
Jul 25, 2025, 4:00 PM - Market closed

Monroe Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20256.296.295.966.216.21-0.64%343,812
Jul 24, 20256.266.386.256.256.25-101,100
Jul 23, 20256.266.326.256.256.25-0.64%70,820
Jul 22, 20256.246.336.236.296.290.64%50,469
Jul 21, 20256.266.356.226.256.25-0.48%67,384
Jul 18, 20256.406.406.286.286.28-1.88%62,460
Jul 17, 20256.366.406.356.406.400.47%60,517
Jul 16, 20256.406.406.326.376.37-0.47%43,770
Jul 15, 20256.336.406.266.406.401.11%117,946
Jul 14, 20256.426.426.336.336.33-1.40%36,741
Jul 11, 20256.386.456.336.426.42-0.31%65,266
Jul 10, 20256.396.456.336.446.441.74%70,337
Jul 9, 20256.326.506.326.336.330.16%44,177
Jul 8, 20256.406.496.326.326.32-1.56%34,736
Jul 7, 20256.466.506.376.426.42-0.62%57,128
Jul 3, 20256.496.516.396.466.461.25%145,181
Jul 2, 20256.556.616.336.386.38-2.00%180,192
Jul 1, 20256.356.656.326.516.512.36%146,227
Jun 30, 20256.296.496.286.366.360.32%177,398
Jun 27, 20256.266.396.206.346.341.93%123,765
Jun 26, 20256.206.256.176.226.220.24%35,142
Jun 25, 20256.256.256.176.216.21-0.88%62,548
Jun 24, 20256.236.296.226.266.26-29,175
Jun 23, 20256.326.336.196.266.26-0.79%152,002
Jun 20, 20256.366.426.316.316.31-1.10%50,363
Jun 18, 20256.376.406.346.386.38-45,738
Jun 17, 20256.446.456.376.386.38-1.69%60,269
Jun 16, 20256.596.606.456.496.49-2.99%102,436
Jun 13, 20256.656.746.606.696.440.15%86,042
Jun 12, 20256.746.746.616.686.43-0.30%45,182
Jun 11, 20256.656.706.616.706.450.75%67,529
Jun 10, 20256.656.736.586.656.400.30%88,957
Jun 9, 20256.536.636.506.636.382.16%85,257
Jun 6, 20256.436.546.376.496.251.41%99,278
Jun 5, 20256.376.416.306.406.161.27%54,149
Jun 4, 20256.396.396.316.326.09-0.63%69,760
Jun 3, 20256.386.436.356.366.12-0.47%39,346
Jun 2, 20256.426.466.346.396.15-0.93%52,592
May 30, 20256.386.466.356.456.211.42%61,423
May 29, 20256.366.396.356.366.12-0.31%15,010
May 28, 20256.406.436.316.386.140.16%27,873
May 27, 20256.356.466.346.376.130.47%31,022
May 23, 20256.306.396.286.346.110.48%40,204
May 22, 20256.376.476.306.316.08-0.63%42,502
May 21, 20256.466.506.336.356.11-1.85%52,339
May 20, 20256.356.476.336.476.231.41%90,212
May 19, 20256.436.556.366.386.14-1.39%134,282
May 16, 20256.456.596.436.476.230.31%48,351
May 15, 20256.276.486.206.456.213.04%315,519
May 14, 20256.156.276.116.266.031.79%105,920