Monroe Capital Corp (MRCC) Historical Stock Data
8.24 ↑0.10 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCC is down -0.01% a day on average. There have been 16 days where Monroe Capital Corp closed green and 14 days where MRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 8.17 | 8.24 | ↑$0.07 (0.86%) | 8.15 | 8.26 | 39.06K |
| 2025-01-13 | 8.15 | 8.14 | ↓$0.01 (-0.12%) | 8.10 | 8.23 | 35.31K |
| 2025-01-10 | 8.40 | 8.15 | ↓$0.25 (-2.98%) | 8.15 | 8.43 | 42.06K |
| 2025-01-08 | 8.35 | 8.45 | ↑$0.10 (1.20%) | 8.25 | 8.45 | 51.38K |
| 2025-01-07 | 8.50 | 8.42 | ↓$0.08 (-0.94%) | 8.33 | 8.50 | 39.70K |
| 2025-01-06 | 8.60 | 8.45 | ↓$0.15 (-1.74%) | 8.41 | 8.60 | 60.94K |
| 2025-01-03 | 8.62 | 8.60 | ↓$0.02 (-0.23%) | 8.51 | 8.65 | 38.03K |
| 2025-01-02 | 8.55 | 8.63 | ↑$0.08 (0.94%) | 8.50 | 8.79 | 99.67K |
| 2024-12-31 | 8.32 | 8.50 | ↑$0.18 (2.16%) | 8.25 | 8.80 | 244.85K |
| 2024-12-30 | 8.35 | 8.29 | ↓$0.06 (-0.78%) | 8.14 | 8.44 | 103.09K |
| 2024-12-27 | 8.13 | 8.28 | ↑$0.15 (1.85%) | 8.13 | 8.39 | 79.40K |
| 2024-12-26 | 8.09 | 8.15 | ↑$0.06 (0.74%) | 8.09 | 8.20 | 30.91K |
| 2024-12-24 | 8.14 | 8.14 | ↑$0.00 (0.00%) | 8.09 | 8.20 | 40.60K |
| 2024-12-23 | 8.13 | 8.13 | ↑$0.00 (0.00%) | 8.07 | 8.15 | 49.19K |
| 2024-12-20 | 8.00 | 8.13 | ↑$0.13 (1.63%) | 8.00 | 8.18 | 56.18K |
| 2024-12-19 | 8.05 | 8.04 | ↓$0.01 (-0.12%) | 8.04 | 8.13 | 27.98K |
| 2024-12-18 | 8.28 | 8.01 | ↓$0.27 (-3.26%) | 8.01 | 8.28 | 87.50K |
| 2024-12-17 | 8.25 | 8.21 | ↓$0.04 (-0.48%) | 8.20 | 8.29 | 36.89K |
| 2024-12-16 | 8.30 | 8.25 | ↓$0.05 (-0.60%) | 8.22 | 8.45 | 112.23K |
| 2024-12-13 | 8.57 | 8.55 | ↓$0.02 (-0.23%) | 8.43 | 8.66 | 69.18K |
| 2024-12-12 | 8.57 | 8.57 | ↑$0.00 (0.00%) | 8.42 | 8.65 | 77.12K |
| 2024-12-11 | 8.38 | 8.47 | ↑$0.09 (1.07%) | 8.37 | 8.50 | 90.81K |
| 2024-12-10 | 8.56 | 8.64 | ↑$0.08 (0.93%) | 8.53 | 8.74 | 64.70K |
| 2024-12-09 | 8.62 | 8.63 | ↑$0.01 (0.12%) | 8.20 | 8.65 | 94.48K |
| 2024-12-06 | 8.49 | 8.45 | ↓$0.04 (-0.47%) | 8.32 | 8.50 | 63.46K |
| 2024-12-05 | 8.60 | 8.49 | ↓$0.11 (-1.28%) | 8.45 | 8.63 | 112.31K |
| 2024-12-04 | 8.59 | 8.64 | ↑$0.05 (0.58%) | 8.55 | 8.66 | 67.65K |
| 2024-12-03 | 8.64 | 8.61 | ↓$0.03 (-0.35%) | 8.55 | 8.66 | 50.32K |
| 2024-12-02 | 8.55 | 8.62 | ↑$0.07 (0.82%) | 8.33 | 8.65 | 102.98K |
| 2024-11-29 | 8.47 | 8.52 | ↑$0.04 (0.53%) | 8.42 | 8.53 | 38.98K |
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