Monroe Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	6.35	6.40	6.23	6.30	6.30	0.16%	118,128
Feb 10, 2026	6.21	6.33	6.21	6.29	6.29	0.32%	65,281
Feb 9, 2026	6.28	6.35	6.25	6.27	6.27	-0.95%	52,166
Feb 6, 2026	6.15	6.34	6.15	6.33	6.33	2.59%	71,932
Feb 5, 2026	6.26	6.40	6.11	6.17	6.17	-1.75%	112,889
Feb 4, 2026	6.32	6.37	6.23	6.28	6.28	-1.57%	95,105
Feb 3, 2026	6.39	6.53	6.30	6.38	6.38	-0.93%	117,740
Feb 2, 2026	6.42	6.45	6.33	6.44	6.44	0.31%	71,342
Jan 30, 2026	6.45	6.49	6.35	6.42	6.42	-0.47%	101,200
Jan 29, 2026	6.59	6.59	6.30	6.45	6.45	-2.12%	66,258
Jan 28, 2026	6.61	6.67	6.58	6.59	6.59	-0.45%	50,217
Jan 27, 2026	6.61	6.70	6.50	6.62	6.62	0.46%	63,891
Jan 26, 2026	6.63	6.68	6.51	6.59	6.59	-1.05%	81,321
Jan 23, 2026	6.66	6.72	6.64	6.66	6.66	-0.60%	71,982
Jan 22, 2026	6.58	6.75	6.54	6.70	6.70	1.21%	139,389
Jan 21, 2026	6.46	6.68	6.46	6.62	6.62	2.48%	68,546
Jan 20, 2026	6.60	6.60	6.30	6.46	6.46	-3.73%	151,238
Jan 16, 2026	6.63	6.77	6.55	6.71	6.71	1.05%	157,525
Jan 15, 2026	6.55	6.66	6.54	6.64	6.64	0.76%	62,434
Jan 14, 2026	6.55	6.62	6.51	6.59	6.59	0.61%	31,420
Jan 13, 2026	6.53	6.64	6.42	6.55	6.55	0.61%	75,343
Jan 12, 2026	6.46	6.58	6.41	6.51	6.51	0.77%	87,255
Jan 9, 2026	6.28	6.52	6.25	6.46	6.46	2.87%	48,185
Jan 8, 2026	6.19	6.40	6.19	6.28	6.28	1.78%	40,014
Jan 7, 2026	6.23	6.28	6.08	6.17	6.17	-2.22%	106,086
Jan 6, 2026	6.44	6.47	6.25	6.31	6.31	-2.92%	95,456
Jan 5, 2026	6.48	6.57	6.41	6.50	6.50	-0.15%	90,368
Jan 2, 2026	6.37	6.57	6.37	6.51	6.51	2.20%	107,384
Dec 31, 2025	6.23	6.47	6.20	6.37	6.37	1.59%	166,507
Dec 30, 2025	6.12	6.28	6.12	6.27	6.27	1.95%	149,881
Dec 29, 2025	6.16	6.24	6.04	6.15	6.15	-0.81%	352,772
Dec 26, 2025	6.22	6.24	6.02	6.20	6.20	-0.32%	223,001
Dec 24, 2025	5.99	6.25	5.99	6.22	6.22	0.48%	143,532
Dec 23, 2025	6.32	6.35	6.12	6.19	6.19	-4.77%	174,908
Dec 22, 2025	6.50	6.66	6.49	6.50	6.32	-0.31%	244,528
Dec 19, 2025	6.55	6.66	6.49	6.52	6.34	0.31%	128,633
Dec 18, 2025	6.23	6.59	6.20	6.50	6.32	2.85%	105,136
Dec 17, 2025	6.32	6.44	6.30	6.32	6.14	-0.32%	155,545
Dec 16, 2025	6.32	6.49	6.31	6.34	6.16	-2.01%	109,241
Dec 15, 2025	6.64	6.64	6.35	6.47	6.29	-2.85%	103,771
Dec 12, 2025	6.67	6.72	6.65	6.66	6.48	-0.45%	63,140
Dec 11, 2025	6.68	6.79	6.68	6.69	6.50	-0.30%	54,020
Dec 10, 2025	6.78	6.79	6.65	6.71	6.52	-0.45%	93,927
Dec 9, 2025	6.66	6.80	6.66	6.74	6.55	1.20%	146,156
Dec 8, 2025	6.72	6.76	6.66	6.66	6.48	-0.37%	79,250
Dec 5, 2025	6.58	6.70	6.55	6.69	6.50	1.29%	100,927
Dec 4, 2025	6.43	6.61	6.36	6.60	6.42	1.23%	124,972
Dec 3, 2025	6.46	6.53	6.41	6.52	6.34	0.31%	80,902
Dec 2, 2025	6.47	6.55	6.43	6.50	6.32	1.09%	81,876
Dec 1, 2025	6.45	6.46	6.25	6.43	6.25	0.16%	75,099