Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.99
+0.13 (1.90%)
At close: Aug 13, 2025, 4:00 PM
6.93
-0.06 (-0.86%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.85 | 7.00 | 6.80 | 6.93 | 6.93 | 1.02% | 141,958 |
| Aug 12, 2025 | 6.64 | 6.97 | 6.51 | 6.86 | 6.86 | 0.96% | 296,285 |
| Aug 11, 2025 | 6.86 | 6.93 | 6.77 | 6.80 | 6.80 | -0.80% | 338,391 |
| Aug 8, 2025 | 6.70 | 6.98 | 6.54 | 6.85 | 6.85 | 9.78% | 476,197 |
| Aug 7, 2025 | 6.15 | 6.25 | 6.14 | 6.24 | 6.24 | 1.30% | 148,252 |
| Aug 6, 2025 | 6.19 | 6.22 | 6.14 | 6.16 | 6.16 | -0.73% | 165,601 |
| Aug 5, 2025 | 6.20 | 6.25 | 6.17 | 6.21 | 6.21 | 0.08% | 54,269 |
| Aug 4, 2025 | 6.25 | 6.34 | 6.20 | 6.20 | 6.20 | -1.59% | 48,923 |
| Aug 1, 2025 | 6.30 | 6.32 | 6.22 | 6.30 | 6.30 | -0.16% | 50,237 |
| Jul 31, 2025 | 6.26 | 6.34 | 6.25 | 6.31 | 6.31 | 0.64% | 42,712 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.20 | 6.27 | 6.27 | 0.48% | 86,728 |
| Jul 29, 2025 | 6.23 | 6.25 | 6.18 | 6.24 | 6.24 | 0.16% | 63,646 |
| Jul 28, 2025 | 6.19 | 6.25 | 6.18 | 6.23 | 6.23 | 0.32% | 72,802 |
| Jul 25, 2025 | 6.29 | 6.29 | 5.96 | 6.21 | 6.21 | -0.64% | 343,812 |
| Jul 24, 2025 | 6.26 | 6.38 | 6.25 | 6.25 | 6.25 | - | 101,100 |
| Jul 23, 2025 | 6.26 | 6.32 | 6.25 | 6.25 | 6.25 | -0.64% | 70,820 |
| Jul 22, 2025 | 6.24 | 6.33 | 6.23 | 6.29 | 6.29 | 0.64% | 50,469 |
| Jul 21, 2025 | 6.26 | 6.35 | 6.22 | 6.25 | 6.25 | -0.48% | 67,384 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | 62,460 |
| Jul 17, 2025 | 6.36 | 6.40 | 6.35 | 6.40 | 6.40 | 0.47% | 60,517 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.32 | 6.37 | 6.37 | -0.47% | 43,770 |
| Jul 15, 2025 | 6.33 | 6.40 | 6.26 | 6.40 | 6.40 | 1.11% | 117,946 |
| Jul 14, 2025 | 6.42 | 6.42 | 6.33 | 6.33 | 6.33 | -1.40% | 36,741 |
| Jul 11, 2025 | 6.38 | 6.45 | 6.33 | 6.42 | 6.42 | -0.31% | 65,266 |
| Jul 10, 2025 | 6.39 | 6.45 | 6.33 | 6.44 | 6.44 | 1.74% | 70,337 |
| Jul 9, 2025 | 6.32 | 6.50 | 6.32 | 6.33 | 6.33 | 0.16% | 44,177 |
| Jul 8, 2025 | 6.40 | 6.49 | 6.32 | 6.32 | 6.32 | -1.56% | 34,736 |
| Jul 7, 2025 | 6.46 | 6.50 | 6.37 | 6.42 | 6.42 | -0.62% | 57,128 |
| Jul 3, 2025 | 6.49 | 6.51 | 6.39 | 6.46 | 6.46 | 1.25% | 145,181 |
| Jul 2, 2025 | 6.55 | 6.61 | 6.33 | 6.38 | 6.38 | -2.00% | 180,192 |
| Jul 1, 2025 | 6.35 | 6.65 | 6.32 | 6.51 | 6.51 | 2.36% | 146,227 |
| Jun 30, 2025 | 6.29 | 6.49 | 6.28 | 6.36 | 6.36 | 0.32% | 177,398 |
| Jun 27, 2025 | 6.26 | 6.39 | 6.20 | 6.34 | 6.34 | 1.93% | 123,765 |
| Jun 26, 2025 | 6.20 | 6.25 | 6.17 | 6.22 | 6.22 | 0.24% | 35,142 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.17 | 6.21 | 6.21 | -0.88% | 62,548 |
| Jun 24, 2025 | 6.23 | 6.29 | 6.22 | 6.26 | 6.26 | - | 29,175 |
| Jun 23, 2025 | 6.32 | 6.33 | 6.19 | 6.26 | 6.26 | -0.79% | 152,002 |
| Jun 20, 2025 | 6.36 | 6.42 | 6.31 | 6.31 | 6.31 | -1.10% | 50,363 |
| Jun 18, 2025 | 6.37 | 6.40 | 6.34 | 6.38 | 6.38 | - | 45,738 |
| Jun 17, 2025 | 6.44 | 6.45 | 6.37 | 6.38 | 6.38 | -1.69% | 60,269 |
| Jun 16, 2025 | 6.59 | 6.60 | 6.45 | 6.49 | 6.49 | -2.99% | 102,436 |
| Jun 13, 2025 | 6.65 | 6.74 | 6.60 | 6.69 | 6.44 | 0.15% | 86,042 |
| Jun 12, 2025 | 6.74 | 6.74 | 6.61 | 6.68 | 6.43 | -0.30% | 45,182 |
| Jun 11, 2025 | 6.65 | 6.70 | 6.61 | 6.70 | 6.45 | 0.75% | 67,529 |
| Jun 10, 2025 | 6.65 | 6.73 | 6.58 | 6.65 | 6.40 | 0.30% | 88,957 |
| Jun 9, 2025 | 6.53 | 6.63 | 6.50 | 6.63 | 6.38 | 2.16% | 85,257 |
| Jun 6, 2025 | 6.43 | 6.54 | 6.37 | 6.49 | 6.25 | 1.41% | 99,278 |
| Jun 5, 2025 | 6.37 | 6.41 | 6.30 | 6.40 | 6.16 | 1.27% | 54,149 |
| Jun 4, 2025 | 6.39 | 6.39 | 6.31 | 6.32 | 6.09 | -0.63% | 69,760 |
| Jun 3, 2025 | 6.38 | 6.43 | 6.35 | 6.36 | 6.12 | -0.47% | 39,346 |