Monroe Capital Corporatio... (MRCC)
NASDAQ: MRCC
· Real-Time Price · USD
6.95
0.02 (0.29%)
At close: Aug 14, 2025, 3:59 PM
6.99
0.65%
After-hours: Aug 14, 2025, 04:10 PM EDT
MRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.93 | 6.99 | 6.80 | 6.99 | 6.99 | 0.87% | 111,809 |
| Aug 13, 2025 | 6.85 | 7.00 | 6.80 | 6.93 | 6.93 | 1.02% | 142,000 |
| Aug 12, 2025 | 6.64 | 6.97 | 6.51 | 6.86 | 6.86 | 0.88% | 296,300 |
| Aug 11, 2025 | 6.86 | 6.93 | 6.77 | 6.80 | 6.80 | -0.73% | 338,400 |
| Aug 8, 2025 | 6.70 | 6.98 | 6.54 | 6.85 | 6.85 | 9.78% | 476,200 |
| Aug 7, 2025 | 6.15 | 6.25 | 6.14 | 6.24 | 6.24 | 1.30% | 148,300 |
| Aug 6, 2025 | 6.19 | 6.22 | 6.14 | 6.16 | 6.16 | -0.81% | 165,601 |
| Aug 5, 2025 | 6.20 | 6.25 | 6.17 | 6.21 | 6.21 | 0.16% | 54,300 |
| 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 | 0.00% | 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% | 50,500 |
| Jul 21, 2025 | 6.26 | 6.35 | 6.22 | 6.25 | 6.25 | -0.48% | 67,400 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | 62,460 |