Monroe Capital Corp (MRCC) Historical Stock Data

8.36 ↑0.15 (1.83%)
As of January 27, 2023, 3:50pm EST.

Historical Data

In the past 30 trading days, MRCC is down -0.20% a day on average. There have been 15 days where Monroe Capital Corp closed green and 15 days where MRCC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-268.148.21↑$0.07 (0.86%)8.148.2533.68K
2023-01-258.008.18↑$0.18 (2.25%)8.008.1936.94K
2023-01-248.178.04↓$0.13 (-1.59%)8.048.2067.02K
2023-01-238.158.16↑$0.01 (0.12%)8.128.2345.05K
2023-01-208.258.18↓$0.07 (-0.85%)8.128.3148.37K
2023-01-198.258.27↑$0.02 (0.24%)8.258.4023.27K
2023-01-188.378.33↓$0.04 (-0.48%)8.268.3935.77K
2023-01-178.508.32↓$0.18 (-2.12%)8.258.6069.92K
2023-01-138.478.49↑$0.02 (0.24%)8.378.4945.58K
2023-01-128.378.53↑$0.16 (1.91%)8.378.6020.65K
2023-01-118.328.41↑$0.09 (1.08%)8.328.5433.63K
2023-01-108.358.24↓$0.11 (-1.32%)8.128.4663.33K
2023-01-098.538.41↓$0.13 (-1.47%)8.358.7440.24K
2023-01-068.708.54↓$0.16 (-1.84%)8.508.7035.80K
2023-01-058.658.56↓$0.09 (-1.04%)8.548.7019K
2023-01-048.898.68↓$0.21 (-2.36%)8.628.8950.79K
2023-01-038.568.80↑$0.24 (2.80%)8.518.83109.65K
2022-12-308.458.54↑$0.09 (1.07%)8.318.6069.32K
2022-12-298.638.45↓$0.18 (-2.06%)8.298.6350.16K
2022-12-288.398.57↑$0.18 (2.15%)8.318.6995.44K
2022-12-278.308.33↑$0.03 (0.36%)8.208.3939.37K
2022-12-238.298.30↑$0.01 (0.12%)8.288.3924.30K
2022-12-228.238.28↑$0.05 (0.61%)7.918.2876.11K
2022-12-218.488.26↓$0.22 (-2.59%)8.258.5853.87K
2022-12-208.668.49↓$0.17 (-1.96%)8.458.7354.89K
2022-12-198.748.66↓$0.08 (-0.92%)8.618.8059.11K
2022-12-168.658.84↑$0.19 (2.20%)8.658.9290.11K
2022-12-158.798.71↓$0.08 (-0.91%)8.608.7949.64K
2022-12-148.758.79↑$0.04 (0.46%)8.608.92100.25K
2022-12-139.099.01↓$0.08 (-0.88%)9.009.1959.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$MRCC search and destroy bears!!

0 Like Report
BroughtToMyKnees

$MRCC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
StocksOverBTC11

$MRCC a comeback is always more fun than an all out win!!!!

0 Like Report
7starRestaurant

$MRCC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report