Monroe Capital Corporation - MRCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.94	6.92	6.92	7.04	6.88	157,274
August 15, 2025	6.95	6.96	6.96	7.03	6.86	122,700
August 14, 2025	6.93	6.99	6.99	7	6.8	111,721
August 13, 2025	6.85	6.93	6.93	7	6.8	142,000
August 12, 2025	6.64	6.86	6.86	6.97	6.51	296,300
August 11, 2025	6.86	6.8	6.8	6.93	6.77	338,400
August 08, 2025	6.7	6.85	6.85	6.98	6.54	476,200
August 07, 2025	6.15	6.24	6.24	6.25	6.14	148,300
August 06, 2025	6.19	6.16	6.16	6.22	6.14	165,601
August 05, 2025	6.2	6.21	6.21	6.25	6.17	54,300
August 04, 2025	6.25	6.2	6.2	6.34	6.2	48,923
August 01, 2025	6.3	6.3	6.3	6.32	6.22	50,237
July 31, 2025	6.26	6.31	6.31	6.34	6.25	42,712
July 30, 2025	6.24	6.27	6.27	6.3	6.2	86,728
July 29, 2025	6.23	6.24	6.24	6.25	6.18	63,646
July 28, 2025	6.19	6.23	6.23	6.25	6.18	72,802
July 25, 2025	6.29	6.21	6.21	6.29	5.96	343,812
July 24, 2025	6.26	6.25	6.25	6.38	6.25	101,100
July 23, 2025	6.26	6.25	6.25	6.32	6.25	70,820
July 22, 2025	6.24	6.29	6.29	6.33	6.23	50,500
July 21, 2025	6.26	6.25	6.25	6.35	6.22	67,400
July 18, 2025	6.4	6.28	6.28	6.4	6.28	62,460
July 17, 2025	6.36	6.4	6.4	6.4	6.35	60,517
July 16, 2025	6.4	6.37	6.37	6.4	6.32	43,800
July 15, 2025	6.33	6.4	6.4	6.4	6.26	109,910
July 14, 2025	6.42	6.33	6.33	6.42	6.33	36,741
July 11, 2025	6.38	6.42	6.42	6.45	6.33	65,300
July 10, 2025	6.39	6.44	6.44	6.45	6.33	70,337
July 09, 2025	6.32	6.33	6.33	6.5	6.32	44,177
July 08, 2025	6.4	6.32	6.32	6.49	6.32	34,736
July 07, 2025	6.46	6.42	6.42	6.5	6.37	57,128
July 03, 2025	6.49	6.46	6.46	6.51	6.39	145,200
July 02, 2025	6.55	6.38	6.38	6.61	6.33	180,200
July 01, 2025	6.35	6.51	6.51	6.65	6.32	146,227
June 30, 2025	6.29	6.36	6.36	6.49	6.28	177,400
June 27, 2025	6.26	6.34	6.34	6.39	6.2	123,800
June 26, 2025	6.2	6.22	6.22	6.25	6.17	35,142
June 25, 2025	6.25	6.21	6.21	6.25	6.17	62,548
June 24, 2025	6.23	6.26	6.26	6.29	6.22	29,200
June 23, 2025	6.32	6.26	6.26	6.33	6.19	152,002
June 20, 2025	6.36	6.31	6.31	6.42	6.31	50,400
June 18, 2025	6.37	6.38	6.38	6.4	6.34	45,738
June 17, 2025	6.44	6.38	6.38	6.45	6.37	60,269
June 16, 2025	6.59	6.49	6.49	6.6	6.45	102,436
June 13, 2025	6.65	6.69	6.69	6.74	6.6	86,042
June 12, 2025	6.74	6.68	6.68	6.74	6.61	45,200
June 11, 2025	6.65	6.7	6.7	6.7	6.61	67,529
June 10, 2025	6.65	6.65	6.65	6.73	6.58	89,000
June 09, 2025	6.53	6.63	6.63	6.63	6.5	85,300
June 06, 2025	6.43	6.49	6.49	6.54	6.37	99,278
June 05, 2025	6.37	6.4	6.4	6.41	6.3	54,149
June 04, 2025	6.39	6.32	6.32	6.39	6.31	69,800
June 03, 2025	6.38	6.36	6.36	6.43	6.35	39,346
June 02, 2025	6.42	6.39	6.39	6.46	6.34	52,600
May 30, 2025	6.38	6.45	6.45	6.46	6.35	61,423
May 29, 2025	6.36	6.36	6.36	6.39	6.35	15,010
May 28, 2025	6.4	6.38	6.38	6.43	6.31	27,900
May 27, 2025	6.35	6.37	6.37	6.46	6.34	31,022
May 23, 2025	6.3	6.34	6.34	6.39	6.28	40,204
May 22, 2025	6.37	6.31	6.31	6.47	6.3	42,502

Monroe Capital Corporation (MRCC) NASDAQ