Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.52
+0.02 (0.31%)
Dec 3, 2025, 4:00 PM EST - Market closed
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.46 | 6.53 | 6.41 | 6.52 | 6.52 | 0.31% | 80,877 |
| Dec 2, 2025 | 6.47 | 6.55 | 6.43 | 6.50 | 6.50 | 1.09% | 81,876 |
| Dec 1, 2025 | 6.45 | 6.46 | 6.25 | 6.43 | 6.43 | 0.16% | 75,099 |
| Nov 28, 2025 | 6.34 | 6.44 | 6.31 | 6.42 | 6.42 | 1.10% | 46,761 |
| Nov 26, 2025 | 6.34 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 80,935 |
| Nov 25, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.30 | 0.80% | 43,345 |
| Nov 24, 2025 | 6.11 | 6.29 | 6.11 | 6.25 | 6.25 | 1.30% | 31,803 |
| Nov 21, 2025 | 5.94 | 6.23 | 5.90 | 6.17 | 6.17 | 4.58% | 86,097 |
| Nov 20, 2025 | 6.12 | 6.15 | 5.86 | 5.90 | 5.90 | -3.52% | 316,734 |
| Nov 19, 2025 | 6.16 | 6.23 | 6.10 | 6.12 | 6.12 | -0.73% | 48,093 |
| Nov 18, 2025 | 6.16 | 6.34 | 6.14 | 6.16 | 6.16 | -0.81% | 99,370 |
| Nov 17, 2025 | 6.43 | 6.52 | 6.17 | 6.21 | 6.21 | -3.87% | 91,660 |
| Nov 14, 2025 | 6.46 | 6.87 | 6.30 | 6.46 | 6.46 | -0.92% | 304,232 |
| Nov 13, 2025 | 6.51 | 6.56 | 6.45 | 6.52 | 6.52 | -0.15% | 76,641 |
| Nov 12, 2025 | 6.50 | 6.54 | 6.40 | 6.53 | 6.53 | 0.31% | 81,223 |
| Nov 11, 2025 | 6.50 | 6.60 | 6.43 | 6.51 | 6.51 | 1.17% | 65,039 |
| Nov 10, 2025 | 6.53 | 6.60 | 6.37 | 6.44 | 6.44 | -2.20% | 112,861 |
| Nov 7, 2025 | 6.53 | 6.67 | 6.41 | 6.58 | 6.58 | -0.30% | 112,765 |
| Nov 6, 2025 | 6.90 | 6.91 | 6.60 | 6.60 | 6.60 | -4.49% | 60,341 |
| Nov 5, 2025 | 6.95 | 6.99 | 6.81 | 6.91 | 6.91 | -1.29% | 66,745 |
| Nov 4, 2025 | 7.04 | 7.04 | 6.86 | 7.00 | 7.00 | - | 47,138 |
| Nov 3, 2025 | 6.94 | 7.06 | 6.92 | 7.00 | 7.00 | 0.29% | 62,156 |
| Oct 31, 2025 | 7.02 | 7.07 | 6.95 | 6.98 | 6.98 | -1.13% | 76,491 |
| Oct 30, 2025 | 7.01 | 7.07 | 6.95 | 7.06 | 7.06 | 0.64% | 64,171 |
| Oct 29, 2025 | 6.87 | 7.06 | 6.87 | 7.02 | 7.02 | 2.41% | 115,912 |
| Oct 28, 2025 | 6.94 | 6.98 | 6.80 | 6.85 | 6.85 | -0.72% | 34,589 |
| Oct 27, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.90 | 0.88% | 48,786 |
| Oct 24, 2025 | 6.86 | 6.97 | 6.84 | 6.84 | 6.84 | -0.87% | 70,686 |
| Oct 23, 2025 | 6.81 | 6.95 | 6.81 | 6.90 | 6.90 | 0.58% | 50,511 |
| Oct 22, 2025 | 6.96 | 6.96 | 6.81 | 6.86 | 6.86 | -1.29% | 48,921 |
| Oct 21, 2025 | 6.85 | 7.03 | 6.81 | 6.95 | 6.95 | 1.46% | 36,849 |
| Oct 20, 2025 | 6.81 | 6.92 | 6.80 | 6.85 | 6.85 | 1.03% | 18,895 |
| Oct 17, 2025 | 6.97 | 7.04 | 6.78 | 6.78 | 6.78 | -3.14% | 96,011 |
| Oct 16, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 7.00 | -0.28% | 72,147 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.96 | 7.02 | 7.02 | -0.57% | 52,136 |
| Oct 14, 2025 | 6.99 | 7.10 | 6.90 | 7.06 | 7.06 | 1.29% | 56,805 |
| Oct 13, 2025 | 6.84 | 7.00 | 6.80 | 6.97 | 6.97 | 2.65% | 71,368 |
| Oct 10, 2025 | 7.01 | 7.09 | 6.78 | 6.79 | 6.79 | -3.00% | 120,372 |
| Oct 9, 2025 | 6.94 | 7.03 | 6.93 | 7.00 | 7.00 | -0.28% | 65,283 |
| Oct 8, 2025 | 6.99 | 7.03 | 6.95 | 7.02 | 7.02 | 0.29% | 48,592 |
| Oct 7, 2025 | 7.01 | 7.10 | 6.95 | 7.00 | 7.00 | - | 76,053 |
| Oct 6, 2025 | 7.03 | 7.08 | 6.96 | 7.00 | 7.00 | -0.57% | 56,066 |
| Oct 3, 2025 | 7.10 | 7.12 | 7.00 | 7.04 | 7.04 | -0.28% | 26,419 |
| Oct 2, 2025 | 7.02 | 7.13 | 7.02 | 7.06 | 7.06 | - | 40,175 |
| Oct 1, 2025 | 7.07 | 7.10 | 6.90 | 7.06 | 7.06 | 0.57% | 102,812 |
| Sep 30, 2025 | 6.96 | 7.09 | 6.93 | 7.02 | 7.02 | 1.15% | 170,154 |
| Sep 29, 2025 | 7.06 | 7.08 | 6.91 | 6.94 | 6.94 | -0.86% | 136,314 |
| Sep 26, 2025 | 6.96 | 7.09 | 6.91 | 7.00 | 7.00 | 0.14% | 65,382 |
| Sep 25, 2025 | 7.02 | 7.09 | 6.89 | 6.99 | 6.99 | -0.57% | 65,912 |
| Sep 24, 2025 | 7.17 | 7.20 | 7.03 | 7.03 | 7.03 | -2.23% | 75,051 |