Monroe Capital Corporatio... (MRCC)
8.36
0.12 (1.46%)
At close: Jan 15, 2025, 10:20 AM
MRCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.17 | 8.26 | 8.15 | 8.24 | 0.10 | 1.23% | 39,054 |
| Jan 13, 2025 | 8.15 | 8.23 | 8.10 | 8.14 | -0.01 | -0.12% | 35,313 |
| Jan 10, 2025 | 8.40 | 8.43 | 8.15 | 8.15 | -0.30 | -3.55% | 42,100 |
| Jan 8, 2025 | 8.35 | 8.45 | 8.25 | 8.45 | 0.03 | 0.36% | 51,400 |
| Jan 7, 2025 | 8.50 | 8.50 | 8.33 | 8.42 | -0.03 | -0.36% | 39,700 |
| Jan 6, 2025 | 8.60 | 8.60 | 8.41 | 8.45 | -0.15 | -1.74% | 60,936 |
| Jan 3, 2025 | 8.62 | 8.65 | 8.51 | 8.60 | -0.03 | -0.35% | 38,032 |
| Jan 2, 2025 | 8.55 | 8.79 | 8.50 | 8.63 | 0.13 | 1.53% | 99,700 |
| Dec 31, 2024 | 8.32 | 8.80 | 8.25 | 8.50 | 0.21 | 2.53% | 244,900 |
| Dec 30, 2024 | 8.35 | 8.44 | 8.14 | 8.29 | 0.01 | 0.12% | 103,100 |
| Dec 27, 2024 | 8.13 | 8.39 | 8.13 | 8.28 | 0.13 | 1.60% | 79,395 |
| Dec 26, 2024 | 8.09 | 8.20 | 8.09 | 8.15 | 0.01 | 0.12% | 30,911 |
| Dec 24, 2024 | 8.14 | 8.20 | 8.09 | 8.14 | 0.01 | 0.12% | 40,603 |
| Dec 23, 2024 | 8.13 | 8.15 | 8.07 | 8.13 | 0.00 | 0.00% | 49,190 |
| Dec 20, 2024 | 8.00 | 8.18 | 8.00 | 8.13 | 0.09 | 1.12% | 56,200 |
| Dec 19, 2024 | 8.05 | 8.13 | 8.04 | 8.04 | 0.03 | 0.37% | 28,000 |
| Dec 18, 2024 | 8.28 | 8.28 | 8.01 | 8.01 | -0.20 | -2.44% | 87,500 |
| Dec 17, 2024 | 8.25 | 8.29 | 8.20 | 8.21 | -0.04 | -0.48% | 36,900 |
| Dec 16, 2024 | 8.30 | 8.45 | 8.22 | 8.25 | -0.30 | -3.51% | 112,231 |
| Dec 13, 2024 | 8.57 | 8.66 | 8.43 | 8.55 | -0.02 | -0.23% | 69,200 |
| Dec 12, 2024 | 8.57 | 8.65 | 8.42 | 8.57 | 0.10 | 1.18% | 77,117 |
| Dec 11, 2024 | 8.38 | 8.50 | 8.37 | 8.47 | -0.17 | -1.97% | 90,810 |
| Dec 10, 2024 | 8.56 | 8.74 | 8.53 | 8.64 | 0.01 | 0.12% | 64,700 |
| Dec 9, 2024 | 8.62 | 8.65 | 8.20 | 8.63 | 0.18 | 2.13% | 94,500 |
| Dec 6, 2024 | 8.49 | 8.50 | 8.32 | 8.45 | -0.04 | -0.47% | 63,500 |
| Dec 5, 2024 | 8.60 | 8.63 | 8.45 | 8.49 | -0.15 | -1.74% | 112,305 |
| Dec 4, 2024 | 8.59 | 8.66 | 8.55 | 8.64 | 0.03 | 0.35% | 67,700 |
| Dec 3, 2024 | 8.64 | 8.66 | 8.55 | 8.61 | -0.01 | -0.12% | 50,334 |
| Dec 2, 2024 | 8.55 | 8.65 | 8.33 | 8.62 | 0.10 | 1.17% | 103,000 |
| Nov 29, 2024 | 8.47 | 8.53 | 8.42 | 8.52 | 0.10 | 1.19% | 39,000 |
| Nov 27, 2024 | 8.45 | 8.49 | 8.42 | 8.42 | -0.06 | -0.71% | 53,000 |
| Nov 26, 2024 | 8.47 | 8.54 | 8.32 | 8.48 | -0.01 | -0.12% | 108,724 |
| Nov 25, 2024 | 8.47 | 8.56 | 8.42 | 8.49 | 0.08 | 0.95% | 56,300 |
| Nov 22, 2024 | 8.49 | 8.49 | 8.36 | 8.41 | -0.03 | -0.36% | 45,900 |
| Nov 21, 2024 | 8.53 | 8.55 | 8.43 | 8.44 | -0.07 | -0.82% | 45,339 |
| Nov 20, 2024 | 8.46 | 8.64 | 8.44 | 8.51 | 0.01 | 0.12% | 86,246 |
| Nov 19, 2024 | 8.46 | 8.62 | 8.40 | 8.50 | 0.06 | 0.71% | 74,817 |
| Nov 18, 2024 | 8.26 | 8.50 | 8.23 | 8.44 | 0.21 | 2.55% | 95,857 |
| Nov 15, 2024 | 8.28 | 8.29 | 8.20 | 8.23 | -0.02 | -0.24% | 25,200 |
| Nov 14, 2024 | 8.26 | 8.29 | 8.21 | 8.25 | 0.00 | 0.00% | 41,105 |
| Nov 13, 2024 | 8.19 | 8.28 | 8.12 | 8.25 | 0.13 | 1.60% | 45,050 |
| Nov 12, 2024 | 8.14 | 8.16 | 8.05 | 8.12 | 0.01 | 0.12% | 44,400 |
| Nov 11, 2024 | 8.10 | 8.14 | 7.97 | 8.11 | 0.04 | 0.50% | 74,500 |
| Nov 8, 2024 | 8.00 | 8.10 | 7.98 | 8.07 | 0.10 | 1.25% | 120,900 |
| Nov 7, 2024 | 7.91 | 8.18 | 7.90 | 7.97 | 0.01 | 0.13% | 71,900 |
| Nov 6, 2024 | 8.13 | 8.13 | 7.93 | 7.96 | 0.09 | 1.14% | 81,152 |
| Nov 5, 2024 | 7.88 | 7.90 | 7.82 | 7.87 | 0.05 | 0.64% | 40,405 |
| Nov 4, 2024 | 7.92 | 8.00 | 7.81 | 7.82 | -0.10 | -1.26% | 95,700 |
| Nov 1, 2024 | 7.97 | 7.97 | 7.85 | 7.92 | 0.02 | 0.25% | 50,448 |
| Oct 31, 2024 | 8.01 | 8.01 | 7.85 | 7.90 | -0.17 | -2.11% | 40,711 |