Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.46
+0.08 (1.25%)
At close: Jul 3, 2025, 1:00 PM
6.50
+0.04 (0.62%)
After-hours: Jul 3, 2025, 3:56 PM EDT
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.49 | 6.51 | 6.39 | 6.46 | 6.46 | 1.25% | 145,081 |
| Jul 2, 2025 | 6.55 | 6.61 | 6.33 | 6.38 | 6.38 | -2.00% | 180,192 |
| Jul 1, 2025 | 6.35 | 6.65 | 6.32 | 6.51 | 6.51 | 2.36% | 146,227 |
| Jun 30, 2025 | 6.29 | 6.49 | 6.28 | 6.36 | 6.36 | 0.32% | 177,398 |
| Jun 27, 2025 | 6.26 | 6.39 | 6.20 | 6.34 | 6.34 | 1.93% | 123,765 |
| Jun 26, 2025 | 6.20 | 6.25 | 6.17 | 6.22 | 6.22 | 0.24% | 35,142 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.17 | 6.21 | 6.21 | -0.88% | 62,548 |
| Jun 24, 2025 | 6.23 | 6.29 | 6.22 | 6.26 | 6.26 | - | 29,175 |
| Jun 23, 2025 | 6.32 | 6.33 | 6.19 | 6.26 | 6.26 | -0.79% | 152,002 |
| Jun 20, 2025 | 6.36 | 6.42 | 6.31 | 6.31 | 6.31 | -1.10% | 50,363 |
| Jun 18, 2025 | 6.37 | 6.40 | 6.34 | 6.38 | 6.38 | - | 45,738 |
| Jun 17, 2025 | 6.44 | 6.45 | 6.37 | 6.38 | 6.38 | -1.69% | 60,269 |
| Jun 16, 2025 | 6.59 | 6.60 | 6.45 | 6.49 | 6.49 | -2.99% | 102,436 |
| Jun 13, 2025 | 6.65 | 6.74 | 6.60 | 6.69 | 6.44 | 0.15% | 86,042 |
| Jun 12, 2025 | 6.74 | 6.74 | 6.61 | 6.68 | 6.43 | -0.30% | 45,182 |
| Jun 11, 2025 | 6.65 | 6.70 | 6.61 | 6.70 | 6.45 | 0.75% | 67,529 |
| Jun 10, 2025 | 6.65 | 6.73 | 6.58 | 6.65 | 6.40 | 0.30% | 88,957 |
| Jun 9, 2025 | 6.53 | 6.63 | 6.50 | 6.63 | 6.38 | 2.16% | 85,257 |
| Jun 6, 2025 | 6.43 | 6.54 | 6.37 | 6.49 | 6.25 | 1.41% | 99,278 |
| Jun 5, 2025 | 6.37 | 6.41 | 6.30 | 6.40 | 6.16 | 1.27% | 54,149 |
| Jun 4, 2025 | 6.39 | 6.39 | 6.31 | 6.32 | 6.09 | -0.63% | 69,760 |
| Jun 3, 2025 | 6.38 | 6.43 | 6.35 | 6.36 | 6.12 | -0.47% | 39,346 |
| Jun 2, 2025 | 6.42 | 6.46 | 6.34 | 6.39 | 6.15 | -0.93% | 52,592 |
| May 30, 2025 | 6.38 | 6.46 | 6.35 | 6.45 | 6.21 | 1.42% | 61,423 |
| May 29, 2025 | 6.36 | 6.39 | 6.35 | 6.36 | 6.12 | -0.31% | 15,010 |
| May 28, 2025 | 6.40 | 6.43 | 6.31 | 6.38 | 6.14 | 0.16% | 27,873 |
| May 27, 2025 | 6.35 | 6.46 | 6.34 | 6.37 | 6.13 | 0.47% | 31,022 |
| May 23, 2025 | 6.30 | 6.39 | 6.28 | 6.34 | 6.11 | 0.48% | 40,204 |
| May 22, 2025 | 6.37 | 6.47 | 6.30 | 6.31 | 6.08 | -0.63% | 42,502 |
| May 21, 2025 | 6.46 | 6.50 | 6.33 | 6.35 | 6.11 | -1.85% | 52,339 |
| May 20, 2025 | 6.35 | 6.47 | 6.33 | 6.47 | 6.23 | 1.41% | 90,212 |
| May 19, 2025 | 6.43 | 6.55 | 6.36 | 6.38 | 6.14 | -1.39% | 134,282 |
| May 16, 2025 | 6.45 | 6.59 | 6.43 | 6.47 | 6.23 | 0.31% | 48,351 |
| May 15, 2025 | 6.27 | 6.48 | 6.20 | 6.45 | 6.21 | 3.04% | 315,519 |
| May 14, 2025 | 6.15 | 6.27 | 6.11 | 6.26 | 6.03 | 1.79% | 105,920 |
| May 13, 2025 | 6.20 | 6.37 | 6.11 | 6.15 | 5.92 | -0.65% | 209,294 |
| May 12, 2025 | 6.52 | 6.54 | 6.13 | 6.19 | 5.96 | -4.18% | 339,415 |
| May 9, 2025 | 6.70 | 6.70 | 6.35 | 6.46 | 6.22 | -2.27% | 217,579 |
| May 8, 2025 | 6.66 | 6.76 | 6.56 | 6.61 | 6.37 | -4.48% | 145,382 |
| May 7, 2025 | 6.99 | 7.00 | 6.80 | 6.92 | 6.66 | -0.86% | 24,570 |
| May 6, 2025 | 6.88 | 7.05 | 6.88 | 6.98 | 6.72 | 0.87% | 9,981 |
| May 5, 2025 | 7.05 | 7.08 | 6.88 | 6.92 | 6.66 | -1.42% | 48,847 |
| May 2, 2025 | 6.84 | 7.09 | 6.84 | 7.02 | 6.76 | 2.33% | 62,389 |
| May 1, 2025 | 6.92 | 7.14 | 6.80 | 6.86 | 6.61 | -2.00% | 70,346 |
| Apr 30, 2025 | 6.99 | 7.08 | 6.90 | 7.00 | 6.74 | -1.41% | 58,732 |
| Apr 29, 2025 | 7.08 | 7.20 | 6.44 | 7.10 | 6.84 | -0.28% | 315,561 |
| Apr 28, 2025 | 7.24 | 7.30 | 7.06 | 7.12 | 6.86 | -2.33% | 45,642 |
| Apr 25, 2025 | 7.25 | 7.34 | 7.20 | 7.29 | 7.02 | -0.21% | 40,038 |
| Apr 24, 2025 | 7.20 | 7.39 | 7.17 | 7.31 | 7.03 | 1.18% | 29,896 |
| Apr 23, 2025 | 7.16 | 7.27 | 7.10 | 7.22 | 6.95 | 2.12% | 41,094 |