Monroe Capital Corporatio...

7.42
-0.24 (-3.13%)
At close: Apr 03, 2025, 3:59 PM
7.52
1.35%
After-hours: Apr 03, 2025, 04:05 PM EDT

Monroe Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 7.62 7.85 7.62 7.66 0.00 0.00% 71,449
Apr 1, 2025 7.80 7.84 7.65 7.66 -0.14 -1.79% 47,609
Mar 31, 2025 7.76 7.92 7.60 7.80 0.10 1.30% 141,327
Mar 28, 2025 7.68 7.79 7.61 7.70 0.09 1.18% 76,573
Mar 27, 2025 7.79 7.79 7.61 7.61 -0.19 -2.44% 43,502
Mar 26, 2025 7.62 7.89 7.62 7.80 0.17 2.23% 73,200
Mar 25, 2025 7.67 7.69 7.62 7.63 -0.06 -0.78% 62,300
Mar 24, 2025 7.74 7.90 7.62 7.69 -0.09 -1.16% 90,100
Mar 21, 2025 7.84 7.84 7.75 7.78 -0.06 -0.77% 35,700
Mar 20, 2025 7.80 7.91 7.70 7.84 0.03 0.38% 135,100
Mar 19, 2025 7.91 7.91 7.81 7.81 -0.10 -1.26% 51,021
Mar 18, 2025 7.86 7.95 7.85 7.91 0.05 0.64% 39,613
Mar 17, 2025 7.87 7.99 7.85 7.86 -0.03 -0.38% 72,900
Mar 14, 2025 7.90 7.99 7.86 7.89 -0.17 -2.11% 116,700
Mar 13, 2025 8.13 8.17 8.06 8.06 -0.07 -0.86% 82,878
Mar 12, 2025 8.09 8.29 8.09 8.13 0.04 0.49% 84,449
Mar 11, 2025 8.11 8.21 8.09 8.09 -0.05 -0.61% 105,838
Mar 10, 2025 8.19 8.22 8.10 8.14 -0.02 -0.25% 50,600
Mar 7, 2025 8.13 8.20 8.11 8.16 0.06 0.74% 34,000
Mar 6, 2025 8.18 8.20 8.09 8.10 -0.08 -0.98% 60,000
Mar 5, 2025 8.22 8.22 8.09 8.18 0.04 0.49% 96,612
Mar 4, 2025 8.52 8.52 8.11 8.14 -0.38 -4.46% 161,721
Mar 3, 2025 8.78 8.78 8.41 8.52 -0.29 -3.29% 141,511
Feb 28, 2025 8.75 8.85 8.69 8.81 0.06 0.69% 52,135
Feb 27, 2025 8.72 8.75 8.68 8.75 0.02 0.23% 29,600
Feb 26, 2025 8.65 8.77 8.65 8.73 0.08 0.92% 21,200
Feb 25, 2025 8.68 8.80 8.45 8.65 -0.06 -0.69% 57,100
Feb 24, 2025 8.57 8.81 8.57 8.71 -0.01 -0.11% 173,400
Feb 21, 2025 8.70 8.80 8.63 8.72 0.02 0.23% 49,427
Feb 20, 2025 8.65 8.70 8.65 8.70 0.00 0.00% 60,237
Feb 19, 2025 8.66 8.70 8.60 8.70 0.01 0.12% 49,700
Feb 18, 2025 8.69 8.69 8.56 8.69 0.04 0.46% 31,003
Feb 14, 2025 8.55 8.65 8.55 8.65 0.11 1.29% 33,600
Feb 13, 2025 8.57 8.63 8.52 8.54 -0.08 -0.93% 14,500
Feb 12, 2025 8.56 8.65 8.52 8.62 -0.03 -0.35% 23,400
Feb 11, 2025 8.60 8.65 8.52 8.65 0.07 0.82% 30,105
Feb 10, 2025 8.60 8.62 8.53 8.58 -0.04 -0.46% 21,233
Feb 7, 2025 8.64 8.80 8.53 8.62 0.05 0.58% 40,700
Feb 6, 2025 8.64 8.64 8.52 8.57 -0.03 -0.35% 23,829
Feb 5, 2025 8.52 8.66 8.47 8.60 0.08 0.94% 78,300
Feb 4, 2025 8.61 8.69 8.52 8.52 -0.06 -0.70% 39,825
Feb 3, 2025 8.55 8.79 8.51 8.58 -0.02 -0.23% 66,200
Jan 31, 2025 8.50 8.64 8.50 8.60 0.05 0.58% 61,200
Jan 30, 2025 8.47 8.64 8.45 8.55 0.01 0.12% 26,000
Jan 29, 2025 8.49 8.54 8.33 8.54 0.07 0.83% 38,439
Jan 28, 2025 8.58 8.61 8.45 8.47 -0.09 -1.05% 44,265
Jan 27, 2025 8.55 8.60 8.48 8.56 0.10 1.18% 43,500
Jan 24, 2025 8.52 8.58 8.46 8.46 -0.12 -1.40% 56,300
Jan 23, 2025 8.52 8.62 8.42 8.58 0.12 1.42% 33,005
Jan 22, 2025 8.51 8.79 8.40 8.46 -0.11 -1.28% 78,900