Monroe Capital Corp (MRCC) Historical Stock Data
6.69 ↑0.09 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCC is up 0.08% a day on average. There have been 18 days where Monroe Capital Corp closed green and 12 days where MRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.58 | 6.69 | ↑$0.11 (1.60%) | 6.55 | 6.70 | 100.93K |
| 2025-12-04 | 6.43 | 6.60 | ↑$0.17 (2.64%) | 6.36 | 6.61 | 124.97K |
| 2025-12-03 | 6.46 | 6.52 | ↑$0.06 (0.93%) | 6.41 | 6.53 | 80.88K |
| 2025-12-02 | 6.47 | 6.50 | ↑$0.03 (0.47%) | 6.43 | 6.55 | 81.88K |
| 2025-12-01 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.25 | 6.46 | 75.10K |
| 2025-11-28 | 6.34 | 6.42 | ↑$0.08 (1.26%) | 6.31 | 6.44 | 46.86K |
| 2025-11-26 | 6.34 | 6.35 | ↑$0.01 (0.16%) | 6.25 | 6.40 | 80.94K |
| 2025-11-25 | 6.21 | 6.30 | ↑$0.09 (1.45%) | 6.21 | 6.30 | 43.95K |
| 2025-11-24 | 6.11 | 6.25 | ↑$0.14 (2.29%) | 6.11 | 6.29 | 31.81K |
| 2025-11-21 | 5.94 | 6.17 | ↑$0.23 (3.87%) | 5.90 | 6.23 | 86.11K |
| 2025-11-20 | 6.12 | 5.90 | ↓$0.22 (-3.59%) | 5.86 | 6.15 | 316.73K |
| 2025-11-19 | 6.16 | 6.12 | ↓$0.04 (-0.73%) | 6.10 | 6.23 | 48.09K |
| 2025-11-18 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.14 | 6.34 | 99.37K |
| 2025-11-17 | 6.43 | 6.21 | ↓$0.22 (-3.42%) | 6.17 | 6.52 | 91.66K |
| 2025-11-14 | 6.46 | 6.46 | ↑$0.00 (0.00%) | 6.30 | 6.87 | 304.23K |
| 2025-11-13 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.45 | 6.56 | 76.64K |
| 2025-11-12 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.40 | 6.54 | 81.22K |
| 2025-11-11 | 6.50 | 6.51 | ↑$0.01 (0.15%) | 6.43 | 6.60 | 65.04K |
| 2025-11-10 | 6.53 | 6.44 | ↓$0.10 (-1.45%) | 6.37 | 6.60 | 112.86K |
| 2025-11-07 | 6.53 | 6.58 | ↑$0.05 (0.77%) | 6.41 | 6.67 | 112.77K |
| 2025-11-06 | 6.90 | 6.60 | ↓$0.30 (-4.35%) | 6.60 | 6.91 | 60.34K |
| 2025-11-05 | 6.95 | 6.91 | ↓$0.04 (-0.58%) | 6.81 | 6.99 | 66.74K |
| 2025-11-04 | 7.04 | 7.00 | ↓$0.04 (-0.57%) | 6.86 | 7.04 | 47.14K |
| 2025-11-03 | 6.94 | 7.00 | ↑$0.06 (0.86%) | 6.92 | 7.06 | 62.16K |
| 2025-10-31 | 7.02 | 6.98 | ↓$0.04 (-0.57%) | 6.95 | 7.07 | 76.49K |
| 2025-10-30 | 7.01 | 7.06 | ↑$0.05 (0.71%) | 6.95 | 7.07 | 64.17K |
| 2025-10-29 | 6.87 | 7.02 | ↑$0.15 (2.11%) | 6.87 | 7.06 | 115.91K |
| 2025-10-28 | 6.94 | 6.85 | ↓$0.09 (-1.30%) | 6.80 | 6.98 | 34.59K |
| 2025-10-27 | 6.92 | 6.90 | ↓$0.02 (-0.30%) | 6.85 | 6.97 | 48.79K |
| 2025-10-24 | 6.86 | 6.84 | ↓$0.02 (-0.29%) | 6.84 | 6.97 | 70.69K |
Create an account or log in to view more rows.
$MRCC Another boring day I believe
$MRCC has just been halted from trading.
$MRCC I warned everyone this company sucks
$MRCC let's gooooooo
$MRCC Exciting times ahead people.
$MRCC hot trash
$MRCC Up! Up! Up! Up! Up! Up! Up!
$MRCC added!
$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