Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
4.610
-0.080 (-1.71%)
At close: Mar 24, 2026, 4:00 PM EDT
4.620
+0.010 (0.22%)
After-hours: Mar 24, 2026, 7:19 PM EDT
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.69 | 4.76 | 4.56 | 4.61 | 4.61 | -1.71% | 190,541 |
| Mar 23, 2026 | 4.60 | 4.74 | 4.53 | 4.69 | 4.69 | 2.18% | 149,273 |
| Mar 20, 2026 | 4.79 | 4.83 | 4.55 | 4.59 | 4.59 | -3.97% | 115,520 |
| Mar 19, 2026 | 4.80 | 4.90 | 4.71 | 4.78 | 4.78 | -0.62% | 73,548 |
| Mar 18, 2026 | 4.75 | 4.97 | 4.71 | 4.81 | 4.81 | - | 62,211 |
| Mar 17, 2026 | 4.54 | 4.90 | 4.54 | 4.81 | 4.81 | 5.48% | 139,333 |
| Mar 16, 2026 | 4.61 | 4.67 | 4.54 | 4.56 | 4.56 | -1.30% | 131,230 |
| Mar 13, 2026 | 4.82 | 4.84 | 4.60 | 4.62 | 4.53 | -4.74% | 111,799 |
| Mar 12, 2026 | 4.70 | 4.90 | 4.62 | 4.85 | 4.76 | 1.68% | 114,365 |
| Mar 11, 2026 | 4.81 | 4.87 | 4.70 | 4.77 | 4.68 | -0.21% | 106,481 |
| Mar 10, 2026 | 4.21 | 4.82 | 4.21 | 4.78 | 4.69 | 14.08% | 318,618 |
| Mar 9, 2026 | 4.16 | 4.23 | 4.04 | 4.19 | 4.11 | -1.18% | 124,595 |
| Mar 6, 2026 | 4.41 | 4.50 | 4.20 | 4.24 | 4.16 | -5.78% | 306,851 |
| Mar 5, 2026 | 4.76 | 4.80 | 4.47 | 4.50 | 4.41 | -7.02% | 294,675 |
| Mar 4, 2026 | 5.85 | 5.90 | 4.71 | 4.84 | 4.75 | -19.73% | 511,111 |
| Mar 3, 2026 | 5.75 | 6.04 | 5.70 | 6.03 | 5.91 | 2.90% | 203,277 |
| Mar 2, 2026 | 5.77 | 6.10 | 5.77 | 5.86 | 5.75 | -0.17% | 120,517 |
| Feb 27, 2026 | 6.08 | 6.11 | 5.82 | 5.87 | 5.76 | -3.93% | 136,005 |
| Feb 26, 2026 | 6.16 | 6.22 | 6.07 | 6.11 | 5.99 | -1.13% | 77,788 |
| Feb 25, 2026 | 5.88 | 6.21 | 5.88 | 6.18 | 6.06 | 4.92% | 138,381 |
| Feb 24, 2026 | 5.91 | 5.94 | 5.83 | 5.89 | 5.78 | -0.34% | 95,337 |
| Feb 23, 2026 | 6.14 | 6.16 | 5.85 | 5.91 | 5.79 | -4.68% | 94,971 |
| Feb 20, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.08 | 0.49% | 101,817 |
| Feb 19, 2026 | 6.20 | 6.25 | 6.11 | 6.17 | 6.05 | -1.59% | 80,052 |
| Feb 18, 2026 | 6.16 | 6.35 | 6.10 | 6.27 | 6.15 | 1.95% | 55,696 |
| Feb 17, 2026 | 6.20 | 6.22 | 6.12 | 6.15 | 6.03 | -1.13% | 73,324 |
| Feb 13, 2026 | 6.11 | 6.27 | 6.08 | 6.22 | 6.10 | 1.47% | 136,018 |
| Feb 12, 2026 | 6.34 | 6.35 | 5.96 | 6.13 | 6.01 | -2.70% | 262,859 |
| Feb 11, 2026 | 6.35 | 6.40 | 6.23 | 6.30 | 6.18 | 0.16% | 118,129 |
| Feb 10, 2026 | 6.21 | 6.33 | 6.21 | 6.29 | 6.17 | 0.32% | 65,281 |
| Feb 9, 2026 | 6.28 | 6.35 | 6.25 | 6.27 | 6.15 | -0.95% | 52,174 |
| Feb 6, 2026 | 6.15 | 6.34 | 6.15 | 6.33 | 6.21 | 2.59% | 71,932 |
| Feb 5, 2026 | 6.26 | 6.40 | 6.11 | 6.17 | 6.05 | -1.75% | 112,889 |
| Feb 4, 2026 | 6.32 | 6.37 | 6.23 | 6.28 | 6.16 | -1.57% | 95,105 |
| Feb 3, 2026 | 6.39 | 6.53 | 6.30 | 6.38 | 6.26 | -0.93% | 117,740 |
| Feb 2, 2026 | 6.42 | 6.45 | 6.33 | 6.44 | 6.31 | 0.31% | 71,342 |
| Jan 30, 2026 | 6.45 | 6.49 | 6.35 | 6.42 | 6.29 | -0.47% | 101,200 |
| Jan 29, 2026 | 6.59 | 6.59 | 6.30 | 6.45 | 6.32 | -2.12% | 66,258 |
| Jan 28, 2026 | 6.61 | 6.67 | 6.58 | 6.59 | 6.46 | -0.45% | 50,217 |
| Jan 27, 2026 | 6.61 | 6.70 | 6.50 | 6.62 | 6.49 | 0.46% | 63,891 |
| Jan 26, 2026 | 6.63 | 6.68 | 6.51 | 6.59 | 6.46 | -1.05% | 81,321 |
| Jan 23, 2026 | 6.66 | 6.72 | 6.64 | 6.66 | 6.53 | -0.60% | 71,982 |
| Jan 22, 2026 | 6.58 | 6.75 | 6.54 | 6.70 | 6.57 | 1.21% | 139,389 |
| Jan 21, 2026 | 6.46 | 6.68 | 6.46 | 6.62 | 6.49 | 2.48% | 68,546 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.30 | 6.46 | 6.33 | -3.73% | 151,238 |
| Jan 16, 2026 | 6.63 | 6.77 | 6.55 | 6.71 | 6.58 | 1.05% | 157,525 |
| Jan 15, 2026 | 6.55 | 6.66 | 6.54 | 6.64 | 6.51 | 0.76% | 62,434 |
| Jan 14, 2026 | 6.55 | 6.62 | 6.51 | 6.59 | 6.46 | 0.61% | 31,420 |
| Jan 13, 2026 | 6.53 | 6.64 | 6.42 | 6.55 | 6.42 | 0.61% | 75,343 |
| Jan 12, 2026 | 6.46 | 6.58 | 6.41 | 6.51 | 6.38 | 0.77% | 87,255 |