Education
About Us
Working with TipRanks
Follow Us
Monroe Capital (MRCC)
NASDAQ:MRCC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
6.22
6.24
6.02
6.20
6.20
-0.32%
223,001
2.46
Dec 24, 2025
5.99
6.25
5.99
6.22
6.22
+0.48%
143,532
1.60
Dec 23, 2025
6.32
6.35
6.12
6.19
6.19
-2.04%
174,908
1.99
Dec 22, 2025
6.50
6.66
6.49
6.50
6.32
+2.54%
244,528
2.86
Dec 19, 2025
6.55
6.66
6.49
6.52
6.34
+3.18%
128,632
1.49
Dec 18, 2025
6.23
6.59
6.20
6.50
6.32
+5.79%
105,136
1.17
Dec 17, 2025
6.32
6.44
6.30
6.32
6.14
+2.53%
155,545
1.77
Dec 16, 2025
6.32
6.49
6.31
6.34
6.16
+0.79%
109,241
1.25
Dec 15, 2025
6.64
6.64
6.35
6.47
6.29
-0.08%
103,771
1.18
Dec 12, 2025
6.67
6.72
6.65
6.66
6.48
+2.40%
63,140
0.70
Dec 11, 2025
6.68
6.79
6.68
6.69
6.50
+2.54%
54,020
0.60
Dec 10, 2025
6.78
6.79
6.65
6.71
6.52
+2.40%
93,927
1.05
Dec 09, 2025
6.66
6.80
6.66
6.74
6.55
+4.09%
146,156
1.66
Dec 08, 2025
6.72
6.76
6.66
6.66
6.48
+2.48%
79,250
0.90
Dec 05, 2025
6.58
6.70
6.55
6.69
6.50
+4.18%
100,927
1.15
Dec 04, 2025
6.43
6.61
6.36
6.60
6.42
+4.12%
124,972
1.44
Dec 03, 2025
6.46
6.53
6.41
6.52
6.34
+3.18%
80,902
0.94
Dec 02, 2025
6.47
6.55
6.43
6.50
6.32
+3.98%
81,876
0.95
Dec 01, 2025
6.45
6.46
6.25
6.43
6.25
+3.01%
75,099
0.88
Nov 28, 2025
6.34
6.44
6.31
6.42
6.24
+3.98%
46,863
0.55
Nov 26, 2025
6.34
6.40
6.25
6.35
6.17
+3.67%
80,935
0.95
Nov 25, 2025
6.21
6.30
6.21
6.30
6.12
+3.69%
43,953
0.51
Nov 24, 2025
6.11
6.29
6.11
6.25
6.08
+4.18%
31,806
0.37
Nov 21, 2025
5.94
6.23
5.90
6.17
6.00
+7.57%
86,108
1.00
Nov 20, 2025
6.12
6.15
5.86
5.90
5.74
-0.76%
316,739
3.85
Nov 19, 2025
6.16
6.23
6.10
6.12
5.94
+2.10%
48,093
0.58
Nov 18, 2025
6.16
6.34
6.14
6.16
5.99
+2.02%
99,370
1.21
Nov 17, 2025
6.43
6.52
6.17
6.21
6.04
-1.13%
91,660
1.13
Nov 14, 2025
6.46
6.87
6.30
6.46
6.28
+1.91%
304,232
3.84
Nov 13, 2025
6.51
6.56
6.45
6.52
6.34
+2.69%
76,641
0.96
Nov 12, 2025
6.50
6.54
6.40
6.53
6.35
+3.18%
81,223
1.01
Nov 11, 2025
6.50
6.60
6.43
6.51
6.33
+4.06%
65,039
0.80
Nov 10, 2025
6.53
6.60
6.37
6.44
6.26
+0.59%
112,861
1.34
Nov 07, 2025
6.53
6.67
6.41
6.58
6.40
+2.54%
112,765
1.28
Nov 06, 2025
6.90
6.91
6.60
6.60
6.42
-1.76%
60,341
0.64
Nov 05, 2025
6.95
6.99
6.81
6.91
6.72
+1.53%
66,745
0.70
Nov 04, 2025
7.04
7.04
6.86
7.00
6.81
+2.85%
47,138
0.48
Nov 03, 2025
6.94
7.06
6.92
7.00
6.81
+3.15%
62,156
0.64
Oct 31, 2025
7.02
7.07
6.95
6.98
6.79
+1.69%
76,491
0.79
Oct 30, 2025
7.01
7.07
6.95
7.06
6.86
+3.52%
64,170
0.66
Oct 29, 2025
6.87
7.06
6.87
7.02
6.82
+5.33%
115,912
1.21
Oct 28, 2025
6.94
6.98
6.80
6.85
6.66
+2.12%
34,589
0.36
Oct 27, 2025
6.92
6.97
6.85
6.90
6.71
+3.76%
48,786
0.50
Oct 24, 2025
6.86
6.97
6.84
6.84
6.65
+1.97%
70,686
0.73
Oct 23, 2025
6.81
6.95
6.81
6.90
6.71
+3.45%
50,511
0.50
Oct 22, 2025
6.96
6.96
6.81
6.86
6.67
+1.52%
48,921
0.48
Oct 21, 2025
6.85
7.03
6.81
6.95
6.76
+4.35%
36,849
0.36
Oct 20, 2025
6.81
6.92
6.80
6.85
6.66
+3.91%
18,895
0.18
Oct 17, 2025
6.97
7.04
6.78
6.78
6.59
-0.38%
96,011
0.93
Oct 16, 2025
6.99
7.06
6.95
7.00
6.81
+2.56%
72,147
0.70
Rows: