Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
7.00
+0.01 (0.14%)
At close: Sep 26, 2025, 4:00 PM EDT
7.09
+0.09 (1.29%)
After-hours: Sep 26, 2025, 4:52 PM EDT
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.96 | 7.09 | 6.91 | 7.00 | 7.00 | 0.14% | 65,382 |
| Sep 25, 2025 | 7.02 | 7.09 | 6.89 | 6.99 | 6.99 | -0.57% | 65,912 |
| Sep 24, 2025 | 7.17 | 7.20 | 7.03 | 7.03 | 7.03 | -2.23% | 75,051 |
| Sep 23, 2025 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | - | 90,672 |
| Sep 22, 2025 | 7.34 | 7.43 | 7.06 | 7.19 | 7.19 | -6.50% | 183,335 |
| Sep 19, 2025 | 7.65 | 7.76 | 7.60 | 7.69 | 7.43 | 0.79% | 297,745 |
| Sep 18, 2025 | 7.57 | 7.70 | 7.57 | 7.63 | 7.37 | 0.93% | 66,967 |
| Sep 17, 2025 | 7.58 | 7.65 | 7.52 | 7.56 | 7.31 | -0.13% | 77,329 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.52 | 7.57 | 7.32 | - | 106,017 |
| Sep 15, 2025 | 7.64 | 7.65 | 7.41 | 7.57 | 7.32 | -0.39% | 216,765 |
| Sep 12, 2025 | 7.60 | 7.64 | 7.59 | 7.60 | 7.35 | - | 62,032 |
| Sep 11, 2025 | 7.53 | 7.66 | 7.50 | 7.60 | 7.35 | 0.53% | 57,820 |
| Sep 10, 2025 | 7.48 | 7.57 | 7.43 | 7.56 | 7.31 | 1.34% | 53,600 |
| Sep 9, 2025 | 7.50 | 7.56 | 7.45 | 7.46 | 7.21 | -1.19% | 77,245 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.45 | 7.55 | 7.30 | -0.13% | 64,897 |
| Sep 5, 2025 | 7.52 | 7.60 | 7.42 | 7.56 | 7.31 | - | 65,120 |
| Sep 4, 2025 | 7.63 | 7.64 | 7.51 | 7.56 | 7.31 | -0.26% | 37,761 |
| Sep 3, 2025 | 7.49 | 7.62 | 7.45 | 7.58 | 7.33 | 1.07% | 104,580 |
| Sep 2, 2025 | 7.41 | 7.50 | 7.41 | 7.50 | 7.25 | 0.40% | 42,117 |
| Aug 29, 2025 | 7.41 | 7.49 | 7.39 | 7.47 | 7.22 | 0.54% | 45,795 |
| Aug 28, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.18 | 0.41% | 29,520 |
| Aug 27, 2025 | 7.36 | 7.42 | 7.33 | 7.40 | 7.15 | -0.27% | 75,628 |
| Aug 26, 2025 | 7.33 | 7.42 | 7.27 | 7.42 | 7.17 | 1.64% | 99,993 |
| Aug 25, 2025 | 7.23 | 7.33 | 7.10 | 7.30 | 7.06 | 0.41% | 81,475 |
| Aug 22, 2025 | 7.18 | 7.30 | 7.01 | 7.27 | 7.03 | 1.54% | 56,046 |
| Aug 21, 2025 | 7.06 | 7.16 | 7.01 | 7.16 | 6.92 | 1.27% | 77,333 |
| Aug 20, 2025 | 6.98 | 7.07 | 6.93 | 7.07 | 6.83 | 1.14% | 49,440 |
| Aug 19, 2025 | 6.90 | 7.01 | 6.90 | 6.99 | 6.76 | 1.01% | 60,550 |
| Aug 18, 2025 | 6.94 | 7.04 | 6.88 | 6.92 | 6.69 | -0.57% | 157,295 |
| Aug 15, 2025 | 6.95 | 7.03 | 6.86 | 6.96 | 6.73 | -0.43% | 122,664 |
| Aug 14, 2025 | 6.93 | 7.00 | 6.80 | 6.99 | 6.76 | 0.87% | 111,721 |
| Aug 13, 2025 | 6.85 | 7.00 | 6.80 | 6.93 | 6.70 | 1.02% | 141,958 |
| Aug 12, 2025 | 6.64 | 6.97 | 6.51 | 6.86 | 6.63 | 0.96% | 296,285 |
| Aug 11, 2025 | 6.86 | 6.93 | 6.77 | 6.80 | 6.57 | -0.80% | 338,391 |
| Aug 8, 2025 | 6.70 | 6.98 | 6.54 | 6.85 | 6.62 | 9.78% | 476,197 |
| Aug 7, 2025 | 6.15 | 6.25 | 6.14 | 6.24 | 6.03 | 1.30% | 148,252 |
| Aug 6, 2025 | 6.19 | 6.22 | 6.14 | 6.16 | 5.95 | -0.73% | 165,601 |
| Aug 5, 2025 | 6.20 | 6.25 | 6.17 | 6.21 | 6.00 | 0.08% | 54,269 |
| Aug 4, 2025 | 6.25 | 6.34 | 6.20 | 6.20 | 5.99 | -1.59% | 48,923 |
| Aug 1, 2025 | 6.30 | 6.32 | 6.22 | 6.30 | 6.09 | -0.16% | 50,237 |
| Jul 31, 2025 | 6.26 | 6.34 | 6.25 | 6.31 | 6.10 | 0.64% | 42,712 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.20 | 6.27 | 6.06 | 0.48% | 86,728 |
| Jul 29, 2025 | 6.23 | 6.25 | 6.18 | 6.24 | 6.03 | 0.16% | 63,646 |
| Jul 28, 2025 | 6.19 | 6.25 | 6.18 | 6.23 | 6.02 | 0.32% | 72,802 |
| Jul 25, 2025 | 6.29 | 6.29 | 5.96 | 6.21 | 6.00 | -0.64% | 343,812 |
| Jul 24, 2025 | 6.26 | 6.38 | 6.25 | 6.25 | 6.04 | - | 101,100 |
| Jul 23, 2025 | 6.26 | 6.32 | 6.25 | 6.25 | 6.04 | -0.64% | 70,820 |
| Jul 22, 2025 | 6.24 | 6.33 | 6.23 | 6.29 | 6.08 | 0.64% | 50,469 |
| Jul 21, 2025 | 6.26 | 6.35 | 6.22 | 6.25 | 6.04 | -0.48% | 67,384 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.07 | -1.88% | 62,460 |