Monroe Capital Corporation (MRCC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MRCC Historical Return
If you invested $1000 in Monroe Capital Corporation (MRCC) 10 years ago, it would be worth $1,005.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $823.34, while $1000 invested 1 year ago would be worth $888.11. This corresponds to total returns of 0.59%, -17.67%, -11.19%, respectively, with annualized returns of 0.06%, -3.81%, -11.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MRCC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 14, 2026 | 4.91 | 5.08 | 5.08 | 5.2 | 4.91 | 131,211 |
| April 13, 2026 | 4.8 | 4.97 | 4.97 | 5 | 4.76 | 180,790 |
| April 10, 2026 | 5.09 | 4.88 | 4.88 | 5.09 | 4.88 | 136,478 |
| April 09, 2026 | 5.28 | 5.05 | 5.05 | 5.3 | 5.01 | 94,735 |
| April 08, 2026 | 4.98 | 5.26 | 5.26 | 5.34 | 4.9 | 220,749 |
| April 07, 2026 | 4.92 | 4.86 | 4.86 | 5.01 | 4.86 | 119,020 |
| April 06, 2026 | 4.65 | 5.01 | 5.01 | 5.02 | 4.65 | 160,478 |
| April 02, 2026 | 4.52 | 4.64 | 4.64 | 4.64 | 4.46 | 218,192 |
| April 01, 2026 | 4.63 | 4.54 | 4.54 | 4.7 | 4.44 | 71,176 |
| March 31, 2026 | 4.56 | 4.6 | 4.6 | 4.7 | 4.51 | 199,363 |
| March 30, 2026 | 4.53 | 4.46 | 4.46 | 4.62 | 4.46 | 54,789 |
| March 27, 2026 | 4.68 | 4.5 | 4.5 | 4.68 | 4.5 | 94,694 |
| March 26, 2026 | 4.56 | 4.64 | 4.64 | 4.76 | 4.56 | 61,144 |
| March 25, 2026 | 4.68 | 4.62 | 4.62 | 4.7 | 4.59 | 122,118 |
| March 24, 2026 | 4.69 | 4.61 | 4.61 | 4.76 | 4.56 | 190,531 |
| March 23, 2026 | 4.6 | 4.69 | 4.69 | 4.74 | 4.53 | 149,273 |
| March 20, 2026 | 4.79 | 4.59 | 4.59 | 4.83 | 4.55 | 115,520 |
| March 19, 2026 | 4.8 | 4.78 | 4.78 | 4.9 | 4.71 | 73,548 |
| March 18, 2026 | 4.75 | 4.81 | 4.81 | 4.97 | 4.71 | 62,204 |
| March 17, 2026 | 4.54 | 4.81 | 4.81 | 4.9 | 4.54 | 139,323 |
| March 16, 2026 | 4.61 | 4.56 | 4.56 | 4.67 | 4.54 | 131,230 |
| March 13, 2026 | 4.82 | 4.62 | 4.53 | 4.84 | 4.6 | 111,792 |
| March 12, 2026 | 4.7 | 4.85 | 4.76 | 4.9 | 4.62 | 114,344 |
| March 11, 2026 | 4.81 | 4.77 | 4.68 | 4.87 | 4.7 | 106,420 |
| March 10, 2026 | 4.21 | 4.78 | 4.69 | 4.82 | 4.21 | 318,362 |
| March 09, 2026 | 4.16 | 4.19 | 4.11 | 4.23 | 4.04 | 124,593 |
| March 06, 2026 | 4.41 | 4.24 | 4.16 | 4.5 | 4.2 | 306,851 |
| March 05, 2026 | 4.76 | 4.5 | 4.41 | 4.8 | 4.47 | 294,675 |
| March 04, 2026 | 5.85 | 4.84 | 4.75 | 5.9 | 4.71 | 510,267 |
| March 03, 2026 | 5.75 | 6.03 | 5.91 | 6.04 | 5.72 | 203,110 |
| March 02, 2026 | 5.77 | 5.86 | 5.75 | 6.1 | 5.77 | 120,517 |
| February 27, 2026 | 6.08 | 5.87 | 5.76 | 6.11 | 5.82 | 136,005 |
| February 26, 2026 | 6.16 | 6.11 | 5.99 | 6.22 | 6.07 | 77,788 |
| February 25, 2026 | 5.88 | 6.18 | 6.06 | 6.21 | 5.88 | 138,400 |
| February 24, 2026 | 5.91 | 5.89 | 5.78 | 5.94 | 5.83 | 95,337 |
| February 23, 2026 | 6.14 | 5.91 | 5.79 | 6.16 | 5.85 | 95,000 |
| February 20, 2026 | 6.15 | 6.2 | 6.08 | 6.25 | 6.1 | 101,817 |
| February 19, 2026 | 6.2 | 6.17 | 6.05 | 6.25 | 6.11 | 80,100 |
| February 18, 2026 | 6.16 | 6.27 | 6.15 | 6.35 | 6.1 | 55,700 |
| February 17, 2026 | 6.2 | 6.15 | 6.03 | 6.22 | 6.12 | 73,324 |
| February 13, 2026 | 6.11 | 6.22 | 6.1 | 6.27 | 6.08 | 136,018 |
| February 12, 2026 | 6.34 | 6.13 | 6.01 | 6.35 | 5.96 | 262,900 |
| February 11, 2026 | 6.35 | 6.3 | 6.18 | 6.4 | 6.23 | 118,129 |
| February 10, 2026 | 6.21 | 6.29 | 6.17 | 6.33 | 6.21 | 65,300 |
| February 09, 2026 | 6.28 | 6.27 | 6.15 | 6.35 | 6.25 | 52,200 |
| February 06, 2026 | 6.15 | 6.33 | 6.21 | 6.34 | 6.15 | 71,932 |
| February 05, 2026 | 6.26 | 6.17 | 6.05 | 6.4 | 6.11 | 112,900 |
| February 04, 2026 | 6.32 | 6.28 | 6.16 | 6.37 | 6.23 | 95,105 |
| February 03, 2026 | 6.39 | 6.38 | 6.26 | 6.53 | 6.3 | 117,740 |
| February 02, 2026 | 6.42 | 6.44 | 6.31 | 6.45 | 6.33 | 71,342 |
| January 30, 2026 | 6.45 | 6.42 | 6.29 | 6.49 | 6.35 | 101,200 |
| January 29, 2026 | 6.59 | 6.45 | 6.32 | 6.59 | 6.3 | 66,300 |
| January 28, 2026 | 6.61 | 6.59 | 6.46 | 6.67 | 6.58 | 50,217 |
| January 27, 2026 | 6.61 | 6.62 | 6.49 | 6.7 | 6.5 | 63,900 |
| January 26, 2026 | 6.63 | 6.59 | 6.46 | 6.68 | 6.51 | 81,321 |
| January 23, 2026 | 6.66 | 6.66 | 6.53 | 6.72 | 6.64 | 72,000 |
| January 22, 2026 | 6.58 | 6.7 | 6.57 | 6.75 | 6.54 | 139,400 |
| January 21, 2026 | 6.46 | 6.62 | 6.49 | 6.68 | 6.46 | 68,546 |
| January 20, 2026 | 6.6 | 6.46 | 6.33 | 6.6 | 6.3 | 151,238 |
| January 16, 2026 | 6.63 | 6.71 | 6.58 | 6.77 | 6.55 | 157,525 |
AD
