Monroe Capital Corporation (MRCC) NASDAQ

5.08

+0(+0.00%)

Updated at April 14 04:00PM

Currency In USD

MRCC Historical Return

If you invested $1000 in Monroe Capital Corporation (MRCC) 10 years ago, it would be worth $1,076.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $794.99, while $1000 invested 1 year ago would be worth $894.37. This corresponds to total returns of 7.63%, -20.5%, -10.56%, respectively, with annualized returns of 0.74%, -4.48%, -10.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

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