Monroe Capital Corporatio... (MRCC)
NASDAQ: MRCC
· Real-Time Price · USD
6.78
-0.22 (-3.14%)
At close: Oct 17, 2025, 3:59 PM
6.78
0.00%
After-hours: Oct 17, 2025, 04:10 PM EDT
MRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 7.00 | -0.28% | 72,147 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.96 | 7.02 | 7.02 | -0.57% | 52,136 |
| Oct 14, 2025 | 6.99 | 7.10 | 6.90 | 7.06 | 7.06 | 1.29% | 56,805 |
| Oct 13, 2025 | 6.84 | 7.00 | 6.80 | 6.97 | 6.97 | 2.65% | 71,368 |
| Oct 10, 2025 | 7.01 | 7.09 | 6.78 | 6.79 | 6.79 | -3.00% | 120,372 |
| Oct 9, 2025 | 6.94 | 7.03 | 6.93 | 7.00 | 7.00 | -0.28% | 65,300 |
| Oct 8, 2025 | 6.99 | 7.03 | 6.95 | 7.02 | 7.02 | 0.29% | 48,600 |
| Oct 7, 2025 | 7.01 | 7.10 | 6.95 | 7.00 | 7.00 | 0.00% | 76,100 |
| Oct 6, 2025 | 7.03 | 7.08 | 6.96 | 7.00 | 7.00 | -0.57% | 56,100 |
| Oct 3, 2025 | 7.10 | 7.12 | 7.00 | 7.04 | 7.04 | -0.28% | 26,419 |
| Oct 2, 2025 | 7.02 | 7.13 | 7.02 | 7.06 | 7.06 | 0.00% | 40,200 |
| Oct 1, 2025 | 7.07 | 7.10 | 6.90 | 7.06 | 7.06 | 0.57% | 102,812 |
| Sep 30, 2025 | 6.96 | 7.09 | 6.93 | 7.02 | 7.02 | 1.15% | 170,200 |
| Sep 29, 2025 | 7.06 | 7.08 | 6.91 | 6.94 | 6.94 | -0.86% | 136,314 |
| Sep 26, 2025 | 6.96 | 7.09 | 6.91 | 7.00 | 7.00 | 0.14% | 65,400 |
| 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% | 75,100 |
| 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 |
Page 1 of 136