Skip to main content
Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
8.13
+0.09 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Monroe Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.008.188.008.138.131.12%56,179
Dec 19, 20248.058.138.048.048.040.37%28,000
Dec 18, 20248.288.288.018.018.01-2.44%87,500
Dec 17, 20248.258.298.208.218.21-0.48%36,900
Dec 16, 20248.308.458.228.258.25-3.51%112,231
Dec 13, 20248.578.668.438.558.30-0.23%69,200
Dec 12, 20248.578.658.428.578.321.18%77,117
Dec 11, 20248.388.508.378.478.22-1.97%90,810
Dec 10, 20248.568.748.538.648.390.12%64,700
Dec 9, 20248.628.658.208.638.382.13%94,500
Dec 6, 20248.498.508.328.458.20-0.47%63,500
Dec 5, 20248.608.638.458.498.24-1.74%112,305
Dec 4, 20248.598.668.558.648.390.35%67,700
Dec 3, 20248.648.668.558.618.36-0.12%50,334
Dec 2, 20248.558.658.338.628.371.17%103,000
Nov 29, 20248.478.538.428.528.271.19%39,000
Nov 27, 20248.458.498.428.428.17-0.71%53,000
Nov 26, 20248.478.548.328.488.23-0.12%108,724
Nov 25, 20248.478.568.428.498.240.95%56,300
Nov 22, 20248.498.498.368.418.16-0.36%45,900
Nov 21, 20248.538.558.438.448.19-0.82%45,339
Nov 20, 20248.468.648.448.518.260.12%86,246
Nov 19, 20248.468.628.408.508.250.71%74,817
Nov 18, 20248.268.508.238.448.192.55%95,857
Nov 15, 20248.288.298.208.237.99-0.24%25,200
Nov 14, 20248.268.298.218.258.01-41,105
Nov 13, 20248.198.288.128.258.011.60%45,050
Nov 12, 20248.148.168.058.127.880.12%44,400
Nov 11, 20248.108.147.978.117.870.50%74,500
Nov 8, 20248.008.107.988.077.831.25%120,900
Nov 7, 20247.918.187.907.977.740.13%71,900
Nov 6, 20248.138.137.937.967.731.14%81,152
Nov 5, 20247.887.907.827.877.640.64%40,405
Nov 4, 20247.928.007.817.827.59-1.26%95,700
Nov 1, 20247.977.977.857.927.690.25%50,448
Oct 31, 20248.018.017.857.907.67-2.11%40,711
Oct 30, 20247.918.087.878.077.832.15%41,900
Oct 29, 20247.998.007.857.907.67-1.37%37,002
Oct 28, 20248.008.077.988.017.780.50%39,900
Oct 25, 20247.948.007.937.977.740.63%61,230
Oct 24, 20247.907.987.847.927.691.28%36,732
Oct 23, 20247.847.987.757.827.59-1.51%53,023
Oct 22, 20248.128.137.797.947.71-1.85%125,100
Oct 21, 20248.368.368.048.097.85-3.23%149,728
Oct 18, 20248.398.408.308.368.120.12%31,600
Oct 17, 20248.398.418.308.358.11-0.36%37,000
Oct 16, 20248.308.388.218.388.132.70%69,600
Oct 15, 20248.228.258.148.167.92-0.97%32,200
Oct 14, 20248.168.328.158.248.001.98%54,807
Oct 11, 20248.018.108.018.087.84-40,200
Oct 10, 20248.008.087.978.087.841.13%47,615
Oct 9, 20248.028.057.927.997.76-0.37%63,000
Oct 8, 20248.148.207.998.027.79-1.72%47,347
Oct 7, 20248.298.408.068.167.92-0.97%55,500
Oct 4, 20248.208.358.208.248.000.86%79,760
Oct 3, 20248.118.208.078.177.931.36%32,239
Oct 2, 20248.228.268.028.067.82-1.71%40,800
Oct 1, 20248.138.308.008.207.961.49%98,922
Sep 30, 20248.208.358.018.087.84-1.22%108,337
Sep 27, 20247.998.197.988.187.943.15%69,111
Sep 26, 20248.078.087.937.937.70-1.25%27,436
Sep 25, 20247.978.077.938.037.801.26%67,643
Sep 24, 20247.837.987.817.937.701.54%27,900
Sep 23, 20247.697.877.697.817.581.96%61,842
Sep 20, 20247.577.737.567.667.44-1.92%68,139
Sep 19, 20248.098.097.807.817.58-2.98%51,971
Sep 18, 20248.008.097.908.057.810.25%51,421
Sep 17, 20247.808.087.808.037.802.29%61,500
Sep 16, 20247.967.987.737.857.62-2.73%79,050
Sep 13, 20248.058.118.038.077.590.50%67,533
Sep 12, 20247.988.047.968.037.550.50%44,124
Sep 11, 20248.078.147.977.997.52-1.24%48,799
Sep 10, 20248.058.108.018.097.610.37%44,433
Sep 9, 20247.968.087.928.067.581.90%44,041
Sep 6, 20248.018.057.897.917.44-1.00%37,307
Sep 5, 20248.008.047.957.997.520.76%67,300
Sep 4, 20247.947.997.857.937.460.76%50,309
Sep 3, 20247.807.977.737.877.401.03%70,314
Aug 30, 20247.797.827.787.797.330.39%44,511
Aug 29, 20247.757.807.707.767.30-0.13%27,900
Aug 28, 20247.777.807.727.777.310.13%21,000
Aug 27, 20247.807.807.727.767.30-0.39%32,130
Aug 26, 20247.807.837.757.797.33-0.51%26,450
Aug 23, 20247.887.897.777.837.370.13%18,600
Aug 22, 20247.687.887.597.827.361.69%48,200
Aug 21, 20247.707.707.537.697.230.65%54,800
Aug 20, 20247.907.907.577.647.19-2.80%47,722
Aug 19, 20247.797.867.707.867.391.55%37,300
Aug 16, 20247.757.757.657.747.28-0.13%26,491
Aug 15, 20247.747.757.637.757.291.44%50,201
Aug 14, 20247.577.677.467.647.191.33%35,300
Aug 13, 20247.477.567.427.547.090.94%38,600
Aug 12, 20247.507.547.417.477.030.40%52,379
Aug 9, 20247.387.497.317.447.002.48%40,652
Aug 8, 20247.257.327.107.266.831.54%67,248
Aug 7, 20247.247.297.107.156.73-0.14%42,941
Aug 6, 20247.267.307.107.166.740.28%38,238
Aug 5, 20247.307.377.107.146.72-3.64%107,652
Aug 2, 20247.427.497.397.416.97-0.13%35,900
Aug 1, 20247.747.757.427.426.98-4.26%83,603