Monroe Capital Corp (MRCC) Historical Stock Data
8.41 ↓0.03 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCC is down -0.21% a day on average. There have been 13 days where Monroe Capital Corp closed green and 17 days where MRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.49 | 8.41 | ↓$0.08 (-0.94%) | 8.36 | 8.49 | 45.86K |
| 2024-11-21 | 8.53 | 8.44 | ↓$0.09 (-1.00%) | 8.43 | 8.55 | 45.34K |
| 2024-11-20 | 8.46 | 8.51 | ↑$0.05 (0.59%) | 8.44 | 8.64 | 86.25K |
| 2024-11-19 | 8.46 | 8.50 | ↑$0.04 (0.47%) | 8.40 | 8.62 | 74.82K |
| 2024-11-18 | 8.26 | 8.44 | ↑$0.18 (2.18%) | 8.23 | 8.50 | 95.86K |
| 2024-11-15 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 8.20 | 8.29 | 25.16K |
| 2024-11-14 | 8.26 | 8.25 | ↓$0.01 (-0.12%) | 8.21 | 8.29 | 41.11K |
| 2024-11-13 | 8.19 | 8.25 | ↑$0.06 (0.73%) | 8.12 | 8.28 | 45.04K |
| 2024-11-12 | 8.14 | 8.12 | ↓$0.02 (-0.25%) | 8.05 | 8.16 | 44.38K |
| 2024-11-11 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 7.97 | 8.14 | 74.47K |
| 2024-11-08 | 8.00 | 8.07 | ↑$0.07 (0.88%) | 7.98 | 8.10 | 120.67K |
| 2024-11-07 | 7.91 | 7.97 | ↑$0.06 (0.76%) | 7.90 | 8.18 | 71.88K |
| 2024-11-06 | 8.13 | 7.96 | ↓$0.17 (-2.09%) | 7.93 | 8.13 | 81.14K |
| 2024-11-05 | 7.88 | 7.87 | ↓$0.01 (-0.13%) | 7.82 | 7.90 | 40.41K |
| 2024-11-04 | 7.92 | 7.82 | ↓$0.10 (-1.26%) | 7.81 | 8.00 | 95.67K |
| 2024-11-01 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.85 | 7.97 | 50.45K |
| 2024-10-31 | 8.01 | 7.90 | ↓$0.11 (-1.37%) | 7.85 | 8.01 | 40.71K |
| 2024-10-30 | 7.91 | 8.07 | ↑$0.16 (2.02%) | 7.87 | 8.08 | 41.86K |
| 2024-10-29 | 7.99 | 7.90 | ↓$0.09 (-1.13%) | 7.85 | 8.00 | 37K |
| 2024-10-28 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.98 | 8.07 | 39.89K |
| 2024-10-25 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.93 | 8.00 | 61.23K |
| 2024-10-24 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.84 | 7.98 | 36.73K |
| 2024-10-23 | 7.84 | 7.82 | ↓$0.02 (-0.26%) | 7.75 | 7.98 | 53.02K |
| 2024-10-22 | 8.12 | 7.94 | ↓$0.18 (-2.22%) | 7.79 | 8.13 | 125.06K |
| 2024-10-21 | 8.36 | 8.09 | ↓$0.27 (-3.23%) | 8.04 | 8.36 | 149.73K |
| 2024-10-18 | 8.39 | 8.36 | ↓$0.03 (-0.36%) | 8.30 | 8.40 | 31.57K |
| 2024-10-17 | 8.39 | 8.35 | ↓$0.04 (-0.48%) | 8.30 | 8.41 | 36.99K |
| 2024-10-16 | 8.30 | 8.38 | ↑$0.08 (0.96%) | 8.21 | 8.38 | 69.56K |
| 2024-10-15 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.14 | 8.25 | 32.20K |
| 2024-10-14 | 8.16 | 8.24 | ↑$0.08 (0.98%) | 8.15 | 8.32 | 54.81K |
Create an account or log in to view more rows.
$MRCC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MRCC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MRCC Slapping that ask today
$MRCC free to hold
$MRCC puts r going to print tomorrow
$MRCC to the moon!!! lfG
$MRCC this will breakout Monday
$MRCC I'm not afraid.
I'm long
And I'm strong..........
$MRCC Take it Bears !
$MRCC beauty. Bag secured