Monroe Capital Corporation (MRCC) NASDAQ

7.55

-0.01(-0.13%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.527.567.567.67.4265,120
September 04, 20257.637.567.567.647.5137,800
September 03, 20257.497.587.587.627.45104,600
September 02, 20257.417.57.57.57.4142,117
August 29, 20257.417.477.477.497.3945,800
August 28, 20257.457.437.437.457.429,520
August 27, 20257.367.47.47.427.3375,628
August 26, 20257.337.427.427.427.27100,000
August 25, 20257.237.37.37.337.181,500
August 22, 20257.187.277.277.37.0156,046
August 21, 20257.067.167.167.167.0177,333
August 20, 20256.987.077.077.076.9349,440
August 19, 20256.96.996.997.016.960,600
August 18, 20256.946.926.927.046.88157,274
August 15, 20256.956.966.967.036.86122,700
August 14, 20256.936.996.9976.8111,721
August 13, 20256.856.936.9376.8142,000
August 12, 20256.646.866.866.976.51296,300
August 11, 20256.866.86.86.936.77338,400
August 08, 20256.76.856.856.986.54476,200
August 07, 20256.156.246.246.256.14148,300
August 06, 20256.196.166.166.226.14165,601
August 05, 20256.26.216.216.256.1754,300
August 04, 20256.256.26.26.346.248,923
August 01, 20256.36.36.36.326.2250,237
July 31, 20256.266.316.316.346.2542,712
July 30, 20256.246.276.276.36.286,728
July 29, 20256.236.246.246.256.1863,646
July 28, 20256.196.236.236.256.1872,802
July 25, 20256.296.216.216.295.96343,812
July 24, 20256.266.256.256.386.25101,100
July 23, 20256.266.256.256.326.2570,820
July 22, 20256.246.296.296.336.2350,500
July 21, 20256.266.256.256.356.2267,400
July 18, 20256.46.286.286.46.2862,460
July 17, 20256.366.46.46.46.3560,517
July 16, 20256.46.376.376.46.3243,800
July 15, 20256.336.46.46.46.26109,910
July 14, 20256.426.336.336.426.3336,741
July 11, 20256.386.426.426.456.3365,300
July 10, 20256.396.446.446.456.3370,337
July 09, 20256.326.336.336.56.3244,177
July 08, 20256.46.326.326.496.3234,736
July 07, 20256.466.426.426.56.3757,128
July 03, 20256.496.466.466.516.39145,200
July 02, 20256.556.386.386.616.33180,200
July 01, 20256.356.516.516.656.32146,227
June 30, 20256.296.366.366.496.28177,400
June 27, 20256.266.346.346.396.2123,800
June 26, 20256.26.226.226.256.1735,142
June 25, 20256.256.216.216.256.1762,548
June 24, 20256.236.266.266.296.2229,200
June 23, 20256.326.266.266.336.19152,002
June 20, 20256.366.316.316.426.3150,400
June 18, 20256.376.386.386.46.3445,738
June 17, 20256.446.386.386.456.3760,269
June 16, 20256.596.496.496.66.45102,436
June 13, 20256.656.696.696.746.686,042
June 12, 20256.746.686.686.746.6145,200
June 11, 20256.656.76.76.76.6167,529
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved