Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
7.97
+0.05 (0.63%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.90 | 7.98 | 7.84 | 7.92 | 7.92 | 1.28% | 36,732 |
| Oct 23, 2024 | 7.84 | 7.98 | 7.75 | 7.82 | 7.82 | -1.51% | 53,023 |
| Oct 22, 2024 | 8.12 | 8.13 | 7.79 | 7.94 | 7.94 | -1.85% | 125,100 |
| Oct 21, 2024 | 8.36 | 8.36 | 8.04 | 8.09 | 8.09 | -3.23% | 149,728 |
| Oct 18, 2024 | 8.39 | 8.40 | 8.30 | 8.36 | 8.36 | 0.12% | 31,568 |
| Oct 17, 2024 | 8.39 | 8.41 | 8.30 | 8.35 | 8.35 | -0.36% | 36,985 |
| Oct 16, 2024 | 8.30 | 8.38 | 8.21 | 8.38 | 8.38 | 2.70% | 69,555 |
| Oct 15, 2024 | 8.22 | 8.25 | 8.14 | 8.16 | 8.16 | -0.97% | 32,195 |
| Oct 14, 2024 | 8.16 | 8.32 | 8.15 | 8.24 | 8.24 | 1.98% | 54,807 |
| Oct 11, 2024 | 8.01 | 8.10 | 8.01 | 8.08 | 8.08 | - | 40,153 |
| Oct 10, 2024 | 8.00 | 8.08 | 7.97 | 8.08 | 8.08 | 1.13% | 47,615 |
| Oct 9, 2024 | 8.02 | 8.05 | 7.92 | 7.99 | 7.99 | -0.37% | 62,959 |
| Oct 8, 2024 | 8.14 | 8.20 | 7.99 | 8.02 | 8.02 | -1.72% | 47,347 |
| Oct 7, 2024 | 8.29 | 8.40 | 8.06 | 8.16 | 8.16 | -0.97% | 55,488 |
| Oct 4, 2024 | 8.20 | 8.35 | 8.20 | 8.24 | 8.24 | 0.86% | 79,760 |
| Oct 3, 2024 | 8.11 | 8.20 | 8.08 | 8.17 | 8.17 | 1.36% | 32,239 |
| Oct 2, 2024 | 8.22 | 8.26 | 8.02 | 8.06 | 8.06 | -1.71% | 40,773 |
| Oct 1, 2024 | 8.13 | 8.30 | 8.00 | 8.20 | 8.20 | 1.49% | 98,922 |
| Sep 30, 2024 | 8.20 | 8.35 | 8.01 | 8.08 | 8.08 | -1.22% | 108,337 |
| Sep 27, 2024 | 7.99 | 8.19 | 7.98 | 8.18 | 8.18 | 3.15% | 69,111 |
| Sep 26, 2024 | 8.07 | 8.08 | 7.93 | 7.93 | 7.93 | -1.25% | 27,436 |
| Sep 25, 2024 | 7.97 | 8.07 | 7.93 | 8.03 | 8.03 | 1.26% | 67,643 |
| Sep 24, 2024 | 7.83 | 7.98 | 7.81 | 7.93 | 7.93 | 1.54% | 27,850 |
| Sep 23, 2024 | 7.69 | 7.87 | 7.69 | 7.81 | 7.81 | 1.96% | 61,842 |
| Sep 20, 2024 | 7.57 | 7.73 | 7.56 | 7.66 | 7.66 | -1.92% | 68,139 |
| Sep 19, 2024 | 8.09 | 8.09 | 7.80 | 7.81 | 7.81 | -2.98% | 51,971 |
| Sep 18, 2024 | 8.00 | 8.09 | 7.90 | 8.05 | 8.05 | 0.25% | 51,421 |
| Sep 17, 2024 | 7.80 | 8.08 | 7.80 | 8.03 | 8.03 | 2.29% | 61,463 |
| Sep 16, 2024 | 7.96 | 7.98 | 7.73 | 7.85 | 7.85 | -2.73% | 79,050 |
| Sep 13, 2024 | 8.05 | 8.11 | 8.03 | 8.07 | 7.82 | 0.56% | 67,533 |
| Sep 12, 2024 | 7.98 | 8.04 | 7.96 | 8.03 | 7.78 | 0.44% | 44,124 |
| Sep 11, 2024 | 8.07 | 8.14 | 7.97 | 7.99 | 7.74 | -1.24% | 48,799 |
| Sep 10, 2024 | 8.05 | 8.10 | 8.01 | 8.09 | 7.84 | 0.37% | 44,433 |
| Sep 9, 2024 | 7.97 | 8.08 | 7.92 | 8.06 | 7.81 | 1.90% | 44,041 |
| Sep 6, 2024 | 8.01 | 8.05 | 7.89 | 7.91 | 7.67 | -1.00% | 37,307 |
| Sep 5, 2024 | 8.00 | 8.04 | 7.95 | 7.99 | 7.74 | 0.76% | 67,289 |
| Sep 4, 2024 | 7.94 | 7.99 | 7.85 | 7.93 | 7.69 | 0.76% | 50,110 |
| Sep 3, 2024 | 7.80 | 7.97 | 7.73 | 7.87 | 7.63 | 1.03% | 70,314 |
| Aug 30, 2024 | 7.79 | 7.82 | 7.78 | 7.79 | 7.55 | 0.39% | 44,511 |
| Aug 29, 2024 | 7.75 | 7.80 | 7.70 | 7.76 | 7.52 | -0.13% | 27,864 |
| Aug 28, 2024 | 7.77 | 7.80 | 7.72 | 7.77 | 7.53 | 0.13% | 20,958 |
| Aug 27, 2024 | 7.80 | 7.80 | 7.72 | 7.76 | 7.52 | -0.39% | 32,130 |
| Aug 26, 2024 | 7.80 | 7.83 | 7.75 | 7.79 | 7.55 | -0.51% | 26,450 |
| Aug 23, 2024 | 7.88 | 7.89 | 7.77 | 7.83 | 7.59 | 0.13% | 18,568 |
| Aug 22, 2024 | 7.68 | 7.88 | 7.59 | 7.82 | 7.58 | 1.69% | 48,158 |
| Aug 21, 2024 | 7.70 | 7.70 | 7.53 | 7.69 | 7.45 | 0.65% | 54,757 |
| Aug 20, 2024 | 7.90 | 7.90 | 7.57 | 7.64 | 7.40 | -2.80% | 47,722 |
| Aug 19, 2024 | 7.79 | 7.86 | 7.70 | 7.86 | 7.62 | 1.55% | 37,269 |
| Aug 16, 2024 | 7.75 | 7.75 | 7.65 | 7.74 | 7.50 | -0.13% | 26,491 |
| Aug 15, 2024 | 7.74 | 7.75 | 7.63 | 7.75 | 7.51 | 1.44% | 50,201 |
| Aug 14, 2024 | 7.57 | 7.67 | 7.46 | 7.64 | 7.40 | 1.33% | 35,266 |
| Aug 13, 2024 | 7.47 | 7.56 | 7.42 | 7.54 | 7.31 | 0.94% | 38,560 |
| Aug 12, 2024 | 7.50 | 7.54 | 7.41 | 7.47 | 7.24 | 0.40% | 52,379 |
| Aug 9, 2024 | 7.38 | 7.49 | 7.31 | 7.44 | 7.21 | 2.48% | 40,652 |
| Aug 8, 2024 | 7.25 | 7.32 | 7.10 | 7.26 | 7.04 | 1.54% | 67,248 |
| Aug 7, 2024 | 7.24 | 7.29 | 7.10 | 7.15 | 6.93 | -0.14% | 42,941 |
| Aug 6, 2024 | 7.26 | 7.30 | 7.10 | 7.16 | 6.94 | 0.28% | 38,238 |
| Aug 5, 2024 | 7.30 | 7.37 | 7.10 | 7.14 | 6.92 | -3.64% | 107,652 |
| Aug 2, 2024 | 7.42 | 7.49 | 7.39 | 7.41 | 7.18 | -0.13% | 35,898 |
| Aug 1, 2024 | 7.74 | 7.75 | 7.42 | 7.42 | 7.19 | -4.26% | 83,603 |
| Jul 31, 2024 | 7.75 | 7.79 | 7.60 | 7.75 | 7.51 | -0.64% | 48,641 |
| Jul 30, 2024 | 7.65 | 7.83 | 7.57 | 7.80 | 7.56 | 2.63% | 68,936 |
| Jul 29, 2024 | 7.58 | 7.65 | 7.58 | 7.60 | 7.37 | -1.17% | 12,087 |
| Jul 26, 2024 | 7.55 | 7.69 | 7.54 | 7.69 | 7.45 | 1.79% | 28,919 |
| Jul 25, 2024 | 7.63 | 7.64 | 7.51 | 7.56 | 7.32 | -0.85% | 22,479 |
| Jul 24, 2024 | 7.85 | 7.85 | 7.57 | 7.62 | 7.39 | -2.38% | 45,002 |
| Jul 23, 2024 | 7.61 | 7.81 | 7.59 | 7.81 | 7.57 | 2.31% | 116,348 |
| Jul 22, 2024 | 7.49 | 7.70 | 7.49 | 7.63 | 7.40 | 2.42% | 42,514 |
| Jul 19, 2024 | 7.49 | 7.60 | 7.44 | 7.45 | 7.22 | -0.27% | 44,001 |
| Jul 18, 2024 | 7.53 | 7.65 | 7.46 | 7.47 | 7.24 | -1.06% | 29,355 |
| Jul 17, 2024 | 7.62 | 7.62 | 7.51 | 7.55 | 7.32 | -0.53% | 34,498 |
| Jul 16, 2024 | 7.63 | 7.65 | 7.55 | 7.59 | 7.36 | 0.80% | 38,207 |
| Jul 15, 2024 | 7.52 | 7.59 | 7.50 | 7.53 | 7.30 | 0.19% | 33,639 |
| Jul 12, 2024 | 7.51 | 7.57 | 7.46 | 7.52 | 7.28 | 0.48% | 36,534 |
| Jul 11, 2024 | 7.62 | 7.65 | 7.38 | 7.48 | 7.25 | -1.58% | 78,950 |
| Jul 10, 2024 | 7.52 | 7.62 | 7.50 | 7.60 | 7.37 | 1.20% | 39,058 |
| Jul 9, 2024 | 7.39 | 7.64 | 7.38 | 7.51 | 7.28 | 0.94% | 85,964 |
| Jul 8, 2024 | 7.39 | 7.45 | 7.39 | 7.44 | 7.21 | 0.54% | 28,686 |
| Jul 5, 2024 | 7.41 | 7.45 | 7.36 | 7.40 | 7.17 | -0.27% | 43,337 |
| Jul 3, 2024 | 7.56 | 7.56 | 7.40 | 7.42 | 7.19 | -1.33% | 31,400 |
| Jul 2, 2024 | 7.43 | 7.61 | 7.38 | 7.52 | 7.29 | 0.94% | 51,790 |
| Jul 1, 2024 | 7.59 | 7.63 | 7.43 | 7.45 | 7.22 | -2.10% | 27,810 |
| Jun 28, 2024 | 7.65 | 7.93 | 7.54 | 7.61 | 7.38 | 0.79% | 101,952 |
| Jun 27, 2024 | 7.35 | 7.69 | 7.35 | 7.55 | 7.32 | 2.58% | 94,091 |
| Jun 26, 2024 | 7.39 | 7.44 | 7.36 | 7.36 | 7.13 | -0.94% | 35,092 |
| Jun 25, 2024 | 7.45 | 7.55 | 7.40 | 7.43 | 7.20 | -1.20% | 48,872 |
| Jun 24, 2024 | 7.55 | 7.55 | 7.38 | 7.52 | 7.29 | 0.13% | 80,984 |
| Jun 21, 2024 | 7.36 | 7.54 | 7.27 | 7.51 | 7.28 | 2.74% | 63,366 |
| Jun 20, 2024 | 7.38 | 7.40 | 7.22 | 7.31 | 7.08 | -0.95% | 101,734 |
| Jun 18, 2024 | 7.52 | 7.52 | 7.38 | 7.38 | 7.15 | -3.40% | 74,116 |
| Jun 17, 2024 | 7.59 | 7.71 | 7.55 | 7.64 | 7.40 | -2.92% | 69,354 |
| Jun 14, 2024 | 7.91 | 7.91 | 7.81 | 7.87 | 7.39 | -0.25% | 78,384 |
| Jun 13, 2024 | 7.89 | 7.98 | 7.81 | 7.89 | 7.40 | 0.13% | 53,619 |
| Jun 12, 2024 | 7.88 | 7.96 | 7.81 | 7.88 | 7.40 | 1.03% | 105,160 |
| Jun 11, 2024 | 7.81 | 7.84 | 7.75 | 7.80 | 7.32 | 0.26% | 22,229 |
| Jun 10, 2024 | 7.82 | 7.89 | 7.77 | 7.78 | 7.30 | 0.13% | 62,432 |
| Jun 7, 2024 | 7.72 | 7.83 | 7.68 | 7.77 | 7.29 | 0.26% | 69,181 |
| Jun 6, 2024 | 7.72 | 7.79 | 7.63 | 7.75 | 7.27 | 1.31% | 72,222 |
| Jun 5, 2024 | 7.79 | 7.80 | 7.56 | 7.65 | 7.18 | -1.42% | 134,235 |
| Jun 4, 2024 | 7.48 | 7.81 | 7.45 | 7.76 | 7.28 | 2.78% | 158,183 |