Skip to main content
Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
8.72
+0.02 (0.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

Monroe Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.658.708.658.708.70-60,237
Feb 19, 20258.668.708.608.708.700.12%49,681
Feb 18, 20258.698.698.568.698.690.46%31,003
Feb 14, 20258.558.658.558.658.651.29%33,587
Feb 13, 20258.588.638.528.548.54-0.93%14,485
Feb 12, 20258.568.658.528.628.62-0.35%23,385
Feb 11, 20258.608.658.528.658.650.82%30,105
Feb 10, 20258.608.628.538.588.58-0.46%21,233
Feb 7, 20258.648.808.538.628.620.58%40,675
Feb 6, 20258.648.648.528.578.57-0.35%23,829
Feb 5, 20258.528.668.478.608.600.94%78,274
Feb 4, 20258.618.698.528.528.52-0.70%39,825
Feb 3, 20258.558.798.518.588.58-0.23%66,178
Jan 31, 20258.508.648.508.608.600.58%61,177
Jan 30, 20258.478.648.458.558.550.12%25,963
Jan 29, 20258.498.548.338.548.540.83%38,439
Jan 28, 20258.588.618.458.478.47-1.05%44,265
Jan 27, 20258.558.608.488.568.561.18%43,455
Jan 24, 20258.528.588.468.468.46-1.40%56,254
Jan 23, 20258.528.628.428.588.581.42%33,005
Jan 22, 20258.518.798.408.468.46-1.28%78,851
Jan 21, 20258.428.598.378.578.571.18%85,791
Jan 17, 20258.408.538.318.478.471.32%52,287
Jan 16, 20258.338.458.308.368.36-0.24%34,661
Jan 15, 20258.368.408.318.388.381.70%42,484
Jan 14, 20258.178.268.158.248.241.23%39,059
Jan 13, 20258.158.238.108.148.14-0.12%35,313
Jan 10, 20258.408.438.158.158.15-3.55%42,057
Jan 8, 20258.358.458.258.458.450.36%51,382
Jan 7, 20258.508.508.338.428.42-0.36%39,695
Jan 6, 20258.608.608.418.458.45-1.74%60,936
Jan 3, 20258.628.658.518.608.60-0.35%38,032
Jan 2, 20258.558.798.508.638.631.53%99,667
Dec 31, 20248.328.808.258.508.502.60%244,852
Dec 30, 20248.358.448.148.298.290.06%103,093
Dec 27, 20248.138.398.138.288.281.60%79,395
Dec 26, 20248.098.208.098.158.150.12%30,911
Dec 24, 20248.148.208.098.148.140.12%40,603
Dec 23, 20248.138.158.078.138.13-49,190
Dec 20, 20248.008.188.008.138.131.12%56,179
Dec 19, 20248.058.138.048.048.040.37%27,984
Dec 18, 20248.288.288.018.018.01-2.44%87,495
Dec 17, 20248.258.298.208.218.21-0.48%36,890
Dec 16, 20248.308.458.228.258.25-3.51%112,231
Dec 13, 20248.578.668.438.558.30-0.23%69,177
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%64,696
Dec 9, 20248.628.658.208.638.382.13%94,477
Dec 6, 20248.498.508.328.458.20-0.47%63,456
Dec 5, 20248.608.638.458.498.24-1.74%112,305
Dec 4, 20248.598.668.558.648.390.35%67,654
Dec 3, 20248.648.668.558.618.36-0.12%50,334
Dec 2, 20248.558.658.338.628.371.23%102,982
Nov 29, 20248.478.538.428.528.271.13%38,975
Nov 27, 20248.458.508.428.428.17-0.71%52,990
Nov 26, 20248.478.548.328.488.23-0.12%108,724
Nov 25, 20248.478.568.428.498.240.95%56,263
Nov 22, 20248.498.498.368.418.16-0.36%45,859
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%25,157
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%44,383
Nov 11, 20248.108.147.978.117.870.50%74,468
Nov 8, 20248.008.107.988.077.831.25%120,900
Nov 7, 20247.918.187.907.977.740.13%71,879
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%95,669
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%41,856
Oct 29, 20247.998.007.857.907.67-1.37%37,002
Oct 28, 20248.008.077.988.017.770.50%39,890
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, 20248.398.408.308.368.110.12%31,568
Oct 17, 20248.398.418.308.358.10-0.36%36,985
Oct 16, 20248.308.388.218.388.132.70%69,555
Oct 15, 20248.228.258.148.167.92-0.97%32,195
Oct 14, 20248.168.328.158.248.001.98%54,807
Oct 11, 20248.018.108.018.087.84-40,153
Oct 10, 20248.008.087.978.087.841.13%47,615
Oct 9, 20248.028.057.927.997.76-0.37%62,959
Oct 8, 20248.148.207.998.027.78-1.72%47,347
Oct 7, 20248.298.408.068.167.92-0.97%55,488
Oct 4, 20248.208.358.208.248.000.86%79,760
Oct 3, 20248.118.208.088.177.931.36%32,239
Oct 2, 20248.228.268.028.067.82-1.71%40,773
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