Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
6.19
-0.27 (-4.18%)
At close: May 12, 2025, 4:00 PM
6.30
+0.11 (1.78%)
After-hours: May 12, 2025, 6:59 PM EDT
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.52 | 6.54 | 6.13 | 6.19 | 6.19 | -4.18% | 339,372 |
| May 9, 2025 | 6.70 | 6.70 | 6.35 | 6.46 | 6.46 | -2.27% | 217,579 |
| May 8, 2025 | 6.66 | 6.76 | 6.56 | 6.61 | 6.61 | -4.48% | 145,382 |
| May 7, 2025 | 6.99 | 7.00 | 6.80 | 6.92 | 6.92 | -0.86% | 24,570 |
| May 6, 2025 | 6.88 | 7.05 | 6.88 | 6.98 | 6.98 | 0.87% | 9,981 |
| May 5, 2025 | 7.05 | 7.08 | 6.88 | 6.92 | 6.92 | -1.42% | 48,847 |
| May 2, 2025 | 6.84 | 7.09 | 6.84 | 7.02 | 7.02 | 2.33% | 62,389 |
| May 1, 2025 | 6.92 | 7.14 | 6.80 | 6.86 | 6.86 | -2.00% | 70,346 |
| Apr 30, 2025 | 6.99 | 7.08 | 6.90 | 7.00 | 7.00 | -1.41% | 58,732 |
| Apr 29, 2025 | 7.08 | 7.20 | 6.44 | 7.10 | 7.10 | -0.28% | 315,561 |
| Apr 28, 2025 | 7.24 | 7.30 | 7.06 | 7.12 | 7.12 | -2.33% | 45,642 |
| Apr 25, 2025 | 7.25 | 7.34 | 7.20 | 7.29 | 7.29 | -0.21% | 40,038 |
| Apr 24, 2025 | 7.20 | 7.39 | 7.17 | 7.31 | 7.31 | 1.18% | 29,896 |
| Apr 23, 2025 | 7.16 | 7.27 | 7.10 | 7.22 | 7.22 | 2.12% | 41,094 |
| Apr 22, 2025 | 7.02 | 7.17 | 7.00 | 7.07 | 7.07 | 0.71% | 32,592 |
| Apr 21, 2025 | 7.18 | 7.18 | 6.99 | 7.02 | 7.02 | -2.23% | 33,223 |
| Apr 17, 2025 | 7.10 | 7.20 | 7.01 | 7.18 | 7.18 | 1.84% | 40,517 |
| Apr 16, 2025 | 7.26 | 7.26 | 7.01 | 7.05 | 7.05 | -2.22% | 45,875 |
| Apr 15, 2025 | 7.10 | 7.26 | 7.02 | 7.21 | 7.21 | 0.42% | 86,132 |
| Apr 14, 2025 | 6.97 | 7.20 | 6.92 | 7.18 | 7.18 | 4.51% | 43,029 |
| Apr 11, 2025 | 6.87 | 7.06 | 6.75 | 6.87 | 6.87 | -0.87% | 56,043 |
| Apr 10, 2025 | 7.12 | 7.18 | 6.80 | 6.93 | 6.93 | -3.48% | 43,444 |
| Apr 9, 2025 | 6.65 | 7.27 | 6.65 | 7.18 | 7.18 | 7.81% | 131,496 |
| Apr 8, 2025 | 6.88 | 7.09 | 6.65 | 6.66 | 6.66 | -1.77% | 93,654 |
| Apr 7, 2025 | 6.80 | 6.94 | 6.55 | 6.78 | 6.78 | -2.31% | 254,644 |
| Apr 4, 2025 | 7.40 | 7.40 | 6.82 | 6.94 | 6.94 | -7.71% | 175,379 |
| Apr 3, 2025 | 7.63 | 7.65 | 7.35 | 7.52 | 7.52 | -1.83% | 141,253 |
| Apr 2, 2025 | 7.62 | 7.85 | 7.62 | 7.66 | 7.66 | - | 72,509 |
| Apr 1, 2025 | 7.80 | 7.84 | 7.65 | 7.66 | 7.66 | -1.79% | 47,609 |
| Mar 31, 2025 | 7.76 | 7.92 | 7.60 | 7.80 | 7.80 | 1.30% | 141,327 |
| Mar 28, 2025 | 7.68 | 7.79 | 7.61 | 7.70 | 7.70 | 1.18% | 76,573 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.61 | 7.61 | 7.61 | -2.44% | 43,502 |
| Mar 26, 2025 | 7.62 | 7.89 | 7.62 | 7.80 | 7.80 | 2.23% | 73,173 |
| Mar 25, 2025 | 7.67 | 7.69 | 7.62 | 7.63 | 7.63 | -0.78% | 62,260 |
| Mar 24, 2025 | 7.74 | 7.90 | 7.62 | 7.69 | 7.69 | -1.16% | 90,074 |
| Mar 21, 2025 | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -0.77% | 35,661 |
| Mar 20, 2025 | 7.80 | 7.91 | 7.70 | 7.84 | 7.84 | 0.38% | 135,057 |
| Mar 19, 2025 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -1.26% | 51,021 |
| Mar 18, 2025 | 7.86 | 7.95 | 7.85 | 7.91 | 7.91 | 0.64% | 39,613 |
| Mar 17, 2025 | 7.87 | 7.99 | 7.85 | 7.86 | 7.86 | -0.38% | 72,895 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.89 | 7.89 | -2.11% | 116,691 |
| Mar 13, 2025 | 8.13 | 8.17 | 8.06 | 8.06 | 7.81 | -0.86% | 82,878 |
| Mar 12, 2025 | 8.09 | 8.29 | 8.09 | 8.13 | 7.88 | 0.49% | 84,449 |
| Mar 11, 2025 | 8.11 | 8.21 | 8.09 | 8.09 | 7.84 | -0.61% | 105,838 |
| Mar 10, 2025 | 8.19 | 8.22 | 8.10 | 8.14 | 7.89 | -0.25% | 50,590 |
| Mar 7, 2025 | 8.13 | 8.20 | 8.11 | 8.16 | 7.91 | 0.74% | 33,971 |
| Mar 6, 2025 | 8.18 | 8.20 | 8.09 | 8.10 | 7.85 | -0.98% | 59,973 |
| Mar 5, 2025 | 8.22 | 8.22 | 8.09 | 8.18 | 7.93 | 0.49% | 96,612 |
| Mar 4, 2025 | 8.52 | 8.52 | 8.11 | 8.14 | 7.89 | -4.46% | 161,721 |
| Mar 3, 2025 | 8.78 | 8.78 | 8.41 | 8.52 | 8.26 | -3.29% | 141,511 |