Monroe Capital Corp (MRCC) Historical Stock Data
6.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCC is up 0.33% a day on average. There have been 20 days where Monroe Capital Corp closed green and 10 days where MRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.99 | 6.22 | ↑$0.23 (3.84%) | 5.99 | 6.25 | 143.53K |
| 2025-12-23 | 6.32 | 6.19 | ↓$0.13 (-2.06%) | 6.12 | 6.35 | 174.91K |
| 2025-12-22 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.49 | 6.66 | 244.53K |
| 2025-12-19 | 6.55 | 6.52 | ↓$0.03 (-0.46%) | 6.49 | 6.66 | 128.63K |
| 2025-12-18 | 6.23 | 6.50 | ↑$0.27 (4.33%) | 6.20 | 6.59 | 105.14K |
| 2025-12-17 | 6.32 | 6.32 | ↑$0.00 (0.00%) | 6.30 | 6.44 | 155.55K |
| 2025-12-16 | 6.32 | 6.34 | ↑$0.02 (0.32%) | 6.31 | 6.49 | 109.24K |
| 2025-12-15 | 6.64 | 6.47 | ↓$0.17 (-2.56%) | 6.35 | 6.64 | 103.77K |
| 2025-12-12 | 6.67 | 6.66 | ↓$0.01 (-0.15%) | 6.65 | 6.72 | 63.14K |
| 2025-12-11 | 6.68 | 6.69 | ↑$0.01 (0.15%) | 6.68 | 6.79 | 54.02K |
| 2025-12-10 | 6.78 | 6.71 | ↓$0.07 (-1.03%) | 6.65 | 6.79 | 93.93K |
| 2025-12-09 | 6.66 | 6.74 | ↑$0.08 (1.20%) | 6.66 | 6.80 | 146.16K |
| 2025-12-08 | 6.72 | 6.66 | ↓$0.06 (-0.89%) | 6.66 | 6.76 | 79.25K |
| 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 |
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