Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.95
+0.10 (1.46%)
Oct 29, 2025, 9:53 AM EDT - Market open
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | - | 90,672 |
| Sep 22, 2025 | 7.34 | 7.43 | 7.06 | 7.19 | 7.19 | -6.50% | 183,335 |
| Sep 19, 2025 | 7.65 | 7.76 | 7.60 | 7.69 | 7.43 | 0.79% | 297,745 |
| Sep 18, 2025 | 7.57 | 7.70 | 7.57 | 7.63 | 7.37 | 0.93% | 66,967 |
| Sep 17, 2025 | 7.58 | 7.65 | 7.52 | 7.56 | 7.31 | -0.13% | 77,329 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.52 | 7.57 | 7.32 | - | 106,017 |
| Sep 15, 2025 | 7.64 | 7.65 | 7.41 | 7.57 | 7.32 | -0.39% | 216,765 |
| Sep 12, 2025 | 7.60 | 7.64 | 7.59 | 7.60 | 7.35 | - | 62,032 |
| Sep 11, 2025 | 7.53 | 7.66 | 7.50 | 7.60 | 7.35 | 0.53% | 57,820 |
| Sep 10, 2025 | 7.48 | 7.57 | 7.43 | 7.56 | 7.31 | 1.34% | 53,600 |
| Sep 9, 2025 | 7.50 | 7.56 | 7.45 | 7.46 | 7.21 | -1.19% | 77,245 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.45 | 7.55 | 7.30 | -0.13% | 64,897 |
| Sep 5, 2025 | 7.52 | 7.60 | 7.42 | 7.56 | 7.31 | - | 65,120 |
| Sep 4, 2025 | 7.63 | 7.64 | 7.51 | 7.56 | 7.31 | -0.26% | 37,761 |
| Sep 3, 2025 | 7.49 | 7.62 | 7.45 | 7.58 | 7.33 | 1.07% | 104,580 |
| Sep 2, 2025 | 7.41 | 7.50 | 7.41 | 7.50 | 7.25 | 0.40% | 42,117 |
| Aug 29, 2025 | 7.41 | 7.49 | 7.39 | 7.47 | 7.22 | 0.54% | 45,795 |
| Aug 28, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.18 | 0.41% | 29,520 |
| Aug 27, 2025 | 7.36 | 7.42 | 7.33 | 7.40 | 7.15 | -0.27% | 75,628 |
| Aug 26, 2025 | 7.33 | 7.42 | 7.27 | 7.42 | 7.17 | 1.64% | 99,993 |
| Aug 25, 2025 | 7.23 | 7.33 | 7.10 | 7.30 | 7.06 | 0.41% | 81,475 |
| Aug 22, 2025 | 7.18 | 7.30 | 7.01 | 7.27 | 7.03 | 1.54% | 56,046 |
| Aug 21, 2025 | 7.06 | 7.16 | 7.01 | 7.16 | 6.92 | 1.27% | 77,333 |
| Aug 20, 2025 | 6.98 | 7.07 | 6.93 | 7.07 | 6.83 | 1.14% | 49,440 |
| Aug 19, 2025 | 6.90 | 7.01 | 6.90 | 6.99 | 6.76 | 1.01% | 60,550 |