Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
7.20
-0.10 (-1.44%)
Apr 25, 2025, 2:34 PM EDT - Market open
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.25 | 7.34 | 7.20 | 7.29 | 7.29 | -0.21% | 40,036 |
| Apr 24, 2025 | 7.20 | 7.39 | 7.17 | 7.31 | 7.31 | 1.18% | 29,896 |
| Apr 23, 2025 | 7.16 | 7.27 | 7.10 | 7.22 | 7.22 | 2.12% | 41,094 |
| Apr 22, 2025 | 7.02 | 7.17 | 7.00 | 7.07 | 7.07 | 0.71% | 32,592 |
| Apr 21, 2025 | 7.18 | 7.18 | 6.99 | 7.02 | 7.02 | -2.23% | 33,223 |
| Apr 17, 2025 | 7.10 | 7.20 | 7.01 | 7.18 | 7.18 | 1.84% | 40,517 |
| Apr 16, 2025 | 7.26 | 7.26 | 7.01 | 7.05 | 7.05 | -2.22% | 45,875 |
| Apr 15, 2025 | 7.10 | 7.26 | 7.02 | 7.21 | 7.21 | 0.42% | 86,132 |
| Apr 14, 2025 | 6.97 | 7.20 | 6.92 | 7.18 | 7.18 | 4.51% | 43,029 |
| Apr 11, 2025 | 6.87 | 7.06 | 6.75 | 6.87 | 6.87 | -0.87% | 56,043 |
| Apr 10, 2025 | 7.12 | 7.18 | 6.80 | 6.93 | 6.93 | -3.48% | 43,444 |
| Apr 9, 2025 | 6.65 | 7.27 | 6.65 | 7.18 | 7.18 | 7.81% | 131,496 |
| Apr 8, 2025 | 6.88 | 7.09 | 6.65 | 6.66 | 6.66 | -1.77% | 93,654 |
| Apr 7, 2025 | 6.80 | 6.94 | 6.55 | 6.78 | 6.78 | -2.31% | 254,644 |
| Apr 4, 2025 | 7.40 | 7.40 | 6.82 | 6.94 | 6.94 | -7.71% | 175,379 |
| Apr 3, 2025 | 7.63 | 7.65 | 7.35 | 7.52 | 7.52 | -1.83% | 141,253 |
| Apr 2, 2025 | 7.62 | 7.85 | 7.62 | 7.66 | 7.66 | - | 72,509 |
| Apr 1, 2025 | 7.80 | 7.84 | 7.65 | 7.66 | 7.66 | -1.79% | 47,609 |
| Mar 31, 2025 | 7.76 | 7.92 | 7.60 | 7.80 | 7.80 | 1.30% | 141,327 |
| Mar 28, 2025 | 7.68 | 7.79 | 7.61 | 7.70 | 7.70 | 1.18% | 76,573 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.61 | 7.61 | 7.61 | -2.44% | 43,502 |
| Mar 26, 2025 | 7.62 | 7.89 | 7.62 | 7.80 | 7.80 | 2.23% | 73,173 |
| Mar 25, 2025 | 7.67 | 7.69 | 7.62 | 7.63 | 7.63 | -0.78% | 62,260 |
| Mar 24, 2025 | 7.74 | 7.90 | 7.62 | 7.69 | 7.69 | -1.16% | 90,074 |
| Mar 21, 2025 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -0.77% | 35,661 |
| Mar 20, 2025 | 7.80 | 7.91 | 7.70 | 7.84 | 7.84 | 0.38% | 135,057 |
| Mar 19, 2025 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -1.26% | 51,021 |
| Mar 18, 2025 | 7.86 | 7.95 | 7.85 | 7.91 | 7.91 | 0.64% | 39,613 |
| Mar 17, 2025 | 7.87 | 7.99 | 7.85 | 7.86 | 7.86 | -0.38% | 72,895 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.89 | 7.89 | -2.11% | 116,691 |
| Mar 13, 2025 | 8.13 | 8.17 | 8.06 | 8.06 | 7.81 | -0.86% | 82,878 |
| Mar 12, 2025 | 8.09 | 8.29 | 8.09 | 8.13 | 7.88 | 0.49% | 84,449 |
| Mar 11, 2025 | 8.11 | 8.21 | 8.09 | 8.09 | 7.84 | -0.61% | 105,838 |
| Mar 10, 2025 | 8.19 | 8.22 | 8.10 | 8.14 | 7.89 | -0.25% | 50,590 |
| Mar 7, 2025 | 8.13 | 8.20 | 8.11 | 8.16 | 7.91 | 0.74% | 33,971 |
| Mar 6, 2025 | 8.18 | 8.20 | 8.09 | 8.10 | 7.85 | -0.98% | 59,973 |
| Mar 5, 2025 | 8.22 | 8.22 | 8.09 | 8.18 | 7.93 | 0.49% | 96,612 |
| Mar 4, 2025 | 8.52 | 8.52 | 8.11 | 8.14 | 7.89 | -4.46% | 161,721 |
| Mar 3, 2025 | 8.78 | 8.78 | 8.41 | 8.52 | 8.26 | -3.29% | 141,511 |
| Feb 28, 2025 | 8.75 | 8.85 | 8.69 | 8.81 | 8.54 | 0.69% | 52,135 |
| Feb 27, 2025 | 8.72 | 8.75 | 8.68 | 8.75 | 8.48 | 0.23% | 29,583 |
| Feb 26, 2025 | 8.65 | 8.77 | 8.65 | 8.73 | 8.46 | 0.92% | 21,173 |
| Feb 25, 2025 | 8.68 | 8.80 | 8.45 | 8.65 | 8.38 | -0.69% | 57,064 |
| Feb 24, 2025 | 8.57 | 8.81 | 8.57 | 8.71 | 8.44 | -0.11% | 173,370 |
| Feb 21, 2025 | 8.70 | 8.80 | 8.63 | 8.72 | 8.45 | 0.23% | 49,427 |
| Feb 20, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.43 | - | 60,237 |
| Feb 19, 2025 | 8.66 | 8.70 | 8.60 | 8.70 | 8.43 | 0.12% | 49,681 |
| Feb 18, 2025 | 8.69 | 8.69 | 8.56 | 8.69 | 8.42 | 0.46% | 31,003 |
| Feb 14, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.38 | 1.29% | 33,587 |
| Feb 13, 2025 | 8.58 | 8.63 | 8.52 | 8.54 | 8.28 | -0.93% | 14,485 |