Monroe Capital Corporatio... (MRCC)
NASDAQ: MRCC
· Real-Time Price · USD
6.99
-0.04 (-0.57%)
At close: Sep 25, 2025, 3:59 PM
6.86
-1.86%
After-hours: Sep 25, 2025, 04:32 PM EDT
MRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.17 | 7.20 | 7.03 | 7.03 | 7.03 | -2.23% | 75,227 |
| Sep 23, 2025 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | 0.00% | 90,700 |
| 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 | 7.44 | 0.79% | 297,745 |
| Sep 18, 2025 | 7.57 | 7.70 | 7.57 | 7.63 | 7.38 | 0.93% | 67,000 |
| 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 | 0.00% | 106,017 |
| Sep 15, 2025 | 7.64 | 7.65 | 7.41 | 7.57 | 7.32 | -0.39% | 216,800 |
| Sep 12, 2025 | 7.60 | 7.64 | 7.59 | 7.60 | 7.35 | 0.00% | 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 | 7.22 | -1.19% | 77,245 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.45 | 7.55 | 7.30 | -0.13% | 64,900 |
| Sep 5, 2025 | 7.52 | 7.60 | 7.42 | 7.56 | 7.31 | 0.00% | 65,120 |
| Sep 4, 2025 | 7.63 | 7.64 | 7.51 | 7.56 | 7.31 | -0.26% | 37,800 |
| Sep 3, 2025 | 7.49 | 7.62 | 7.45 | 7.58 | 7.33 | 1.07% | 104,600 |
| Sep 2, 2025 | 7.41 | 7.50 | 7.41 | 7.50 | 7.26 | 0.40% | 42,117 |
| Aug 29, 2025 | 7.41 | 7.49 | 7.39 | 7.47 | 7.23 | 0.54% | 45,800 |
| Aug 28, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.19 | 0.41% | 29,520 |
| Aug 27, 2025 | 7.36 | 7.42 | 7.33 | 7.40 | 7.16 | -0.27% | 75,628 |