Monroe Capital Corporatio... (MRCC)
NASDAQ: MRCC
· Real-Time Price · USD
7.56
-0.02 (-0.26%)
At close: Sep 04, 2025, 3:59 PM
7.56
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
MRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.49 | 7.62 | 7.45 | 7.58 | 7.58 | 1.07% | 104,635 |
| Sep 2, 2025 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 0.40% | 42,117 |
| Aug 29, 2025 | 7.41 | 7.49 | 7.39 | 7.47 | 7.47 | 0.54% | 45,800 |
| Aug 28, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.43 | 0.41% | 29,520 |
| Aug 27, 2025 | 7.36 | 7.42 | 7.33 | 7.40 | 7.40 | -0.27% | 75,628 |
| Aug 26, 2025 | 7.33 | 7.42 | 7.27 | 7.42 | 7.42 | 1.64% | 100,000 |
| Aug 25, 2025 | 7.23 | 7.33 | 7.10 | 7.30 | 7.30 | 0.41% | 81,500 |
| Aug 22, 2025 | 7.18 | 7.30 | 7.01 | 7.27 | 7.27 | 1.54% | 56,046 |
| Aug 21, 2025 | 7.06 | 7.16 | 7.01 | 7.16 | 7.16 | 1.27% | 77,333 |
| Aug 20, 2025 | 6.98 | 7.07 | 6.93 | 7.07 | 7.07 | 1.14% | 49,440 |
| Aug 19, 2025 | 6.90 | 7.01 | 6.90 | 6.99 | 6.99 | 1.01% | 60,600 |
| Aug 18, 2025 | 6.94 | 7.04 | 6.88 | 6.92 | 6.92 | -0.57% | 157,300 |
| Aug 15, 2025 | 6.95 | 7.03 | 6.86 | 6.96 | 6.96 | -0.43% | 122,700 |
| Aug 14, 2025 | 6.93 | 7.00 | 6.80 | 6.99 | 6.99 | 0.87% | 111,721 |
| 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 |