Monroe Capital Corporation - MRCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.15	6.2	6.2	6.25	6.1	101,817
February 19, 2026	6.2	6.17	6.17	6.25	6.11	80,100
February 18, 2026	6.16	6.27	6.27	6.35	6.1	55,696
February 17, 2026	6.2	6.15	6.15	6.22	6.12	73,324
February 13, 2026	6.11	6.22	6.22	6.27	6.08	136,018
February 12, 2026	6.34	6.13	6.13	6.35	5.96	262,900
February 11, 2026	6.35	6.3	6.3	6.4	6.23	118,129
February 10, 2026	6.21	6.29	6.29	6.33	6.21	64,735
February 09, 2026	6.28	6.27	6.27	6.35	6.25	52,200
February 06, 2026	6.15	6.33	6.33	6.34	6.15	71,932
February 05, 2026	6.26	6.17	6.17	6.4	6.11	112,900
February 04, 2026	6.32	6.28	6.28	6.37	6.23	95,105
February 03, 2026	6.39	6.38	6.38	6.53	6.3	117,740
February 02, 2026	6.42	6.44	6.44	6.45	6.33	71,342
January 30, 2026	6.45	6.42	6.42	6.49	6.35	101,200
January 29, 2026	6.59	6.45	6.45	6.59	6.3	66,300
January 28, 2026	6.61	6.59	6.59	6.67	6.58	50,217
January 27, 2026	6.61	6.62	6.62	6.7	6.5	63,900
January 26, 2026	6.63	6.59	6.59	6.68	6.51	81,321
January 23, 2026	6.66	6.66	6.66	6.72	6.64	72,000
January 22, 2026	6.58	6.7	6.7	6.75	6.54	139,400
January 21, 2026	6.46	6.62	6.62	6.68	6.46	68,546
January 20, 2026	6.6	6.46	6.46	6.6	6.3	151,238
January 16, 2026	6.63	6.71	6.71	6.77	6.55	157,525
January 15, 2026	6.55	6.64	6.64	6.66	6.54	62,434
January 14, 2026	6.55	6.59	6.59	6.62	6.51	31,420
January 13, 2026	6.53	6.55	6.55	6.64	6.42	75,343
January 12, 2026	6.46	6.51	6.51	6.58	6.41	87,300
January 09, 2026	6.28	6.46	6.46	6.52	6.25	48,200
January 08, 2026	6.19	6.28	6.28	6.4	6.19	39,977
January 07, 2026	6.23	6.17	6.17	6.28	6.08	106,086
January 06, 2026	6.44	6.31	6.31	6.47	6.25	95,456
January 05, 2026	6.48	6.5	6.5	6.57	6.41	90,368
January 02, 2026	6.37	6.51	6.51	6.57	6.37	107,400
December 31, 2025	6.23	6.37	6.37	6.47	6.2	166,507
December 30, 2025	6.12	6.27	6.27	6.28	6.12	149,900
December 29, 2025	6.16	6.15	6.15	6.24	6.04	352,800
December 26, 2025	6.22	6.2	6.2	6.24	6.02	223,001
December 24, 2025	5.99	6.22	6.22	6.25	5.99	143,532
December 23, 2025	6.32	6.19	6.19	6.35	6.12	174,908
December 22, 2025	6.5	6.5	6.32	6.66	6.49	244,528
December 19, 2025	6.55	6.52	6.34	6.66	6.49	128,633
December 18, 2025	6.23	6.5	6.32	6.59	6.2	105,136
December 17, 2025	6.32	6.32	6.14	6.44	6.3	155,545
December 16, 2025	6.32	6.34	6.34	6.49	6.31	109,241
December 15, 2025	6.64	6.47	6.47	6.64	6.35	103,800
December 12, 2025	6.67	6.66	6.66	6.72	6.65	63,140
December 11, 2025	6.68	6.69	6.69	6.79	6.68	54,020
December 10, 2025	6.75	6.73	6.73	6.77	6.67	92,933
December 09, 2025	6.66	6.74	6.74	6.8	6.66	146,200
December 08, 2025	6.72	6.66	6.66	6.76	6.66	79,300
December 05, 2025	6.58	6.69	6.69	6.7	6.55	100,927
December 04, 2025	6.53	6.6	6.6	6.61	6.5	123,833
December 03, 2025	6.46	6.52	6.52	6.53	6.42	80,468
December 02, 2025	6.47	6.5	6.5	6.55	6.43	81,900
December 01, 2025	6.45	6.43	6.43	6.46	6.25	75,100
November 28, 2025	6.34	6.42	6.42	6.44	6.31	46,863
November 26, 2025	6.34	6.35	6.35	6.4	6.25	80,935
November 25, 2025	6.21	6.3	6.3	6.3	6.21	44,000
November 24, 2025	6.11	6.25	6.25	6.29	6.11	31,723

Monroe Capital Corporation (MRCC) NASDAQ