Education
About Us
Working with TipRanks
Follow Us
Monroe Capital (MRCC)
NASDAQ:MRCC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
4.16
4.23
4.04
4.19
4.19
-1.18%
124,595
1.04
Mar 06, 2026
4.41
4.50
4.20
4.24
4.24
-5.78%
306,851
2.62
Mar 05, 2026
4.76
4.80
4.47
4.50
4.50
-7.02%
294,675
2.58
Mar 04, 2026
5.85
5.90
4.71
4.84
4.84
-19.73%
511,111
4.75
Mar 03, 2026
5.75
6.04
5.70
6.03
6.03
+2.90%
203,277
1.92
Mar 02, 2026
5.77
6.10
5.77
5.86
5.86
-0.17%
120,517
1.15
Feb 27, 2026
6.08
6.11
5.82
5.87
5.87
-3.93%
136,005
1.31
Feb 26, 2026
6.16
6.22
6.07
6.11
6.11
-1.13%
77,788
0.75
Feb 25, 2026
5.88
6.21
5.88
6.18
6.18
+4.92%
138,381
1.36
Feb 24, 2026
5.91
5.94
5.83
5.89
5.89
-0.34%
95,337
0.94
Feb 23, 2026
6.14
6.16
5.85
5.91
5.91
-4.68%
94,971
0.94
Feb 20, 2026
6.15
6.25
6.10
6.20
6.20
+0.49%
101,817
0.98
Feb 19, 2026
6.20
6.25
6.11
6.17
6.17
-1.59%
80,052
0.77
Feb 18, 2026
6.16
6.35
6.10
6.27
6.27
+1.95%
55,696
0.53
Feb 17, 2026
6.20
6.22
6.12
6.15
6.15
-1.13%
73,324
0.70
Feb 16, 2026
6.11
6.27
6.08
6.22
6.22
0.00%
0
0.00
Feb 13, 2026
6.11
6.27
6.08
6.22
6.22
+1.47%
136,018
1.25
Feb 12, 2026
6.34
6.35
5.96
6.13
6.13
-2.70%
262,859
2.48
Feb 11, 2026
6.35
6.40
6.23
6.30
6.30
+0.48%
118,129
1.13
Feb 10, 2026
6.21
6.33
6.21
6.29
6.29
+0.32%
65,281
0.62
Feb 09, 2026
6.28
6.35
6.25
6.27
6.27
-0.95%
52,174
0.49
Feb 06, 2026
6.15
6.34
6.15
6.33
6.33
+2.59%
71,932
0.68
Feb 05, 2026
6.26
6.40
6.11
6.17
6.17
-1.75%
112,889
1.07
Feb 04, 2026
6.32
6.37
6.23
6.28
6.28
-1.57%
95,079
0.91
Feb 03, 2026
6.39
6.53
6.30
6.38
6.38
-0.93%
117,740
1.13
Feb 02, 2026
6.42
6.45
6.33
6.44
6.44
+0.31%
71,342
0.68
Jan 30, 2026
6.45
6.49
6.35
6.42
6.42
-0.47%
101,200
0.98
Jan 29, 2026
6.59
6.59
6.30
6.45
6.45
-2.12%
66,258
0.63
Jan 28, 2026
6.61
6.67
6.58
6.59
6.59
-0.45%
50,217
0.48
Jan 27, 2026
6.61
6.70
6.50
6.62
6.62
+0.46%
63,891
0.61
Jan 26, 2026
6.63
6.68
6.51
6.59
6.59
-1.05%
81,321
0.78
Jan 23, 2026
6.66
6.72
6.64
6.66
6.66
-0.60%
71,982
0.70
Jan 22, 2026
6.58
6.75
6.54
6.70
6.70
+1.21%
139,389
1.37
Jan 21, 2026
6.46
6.68
6.46
6.62
6.62
+2.48%
68,546
0.68
Jan 20, 2026
6.60
6.60
6.30
6.46
6.46
-3.73%
151,238
1.52
Jan 19, 2026
6.63
6.77
6.55
6.71
6.71
0.00%
0
0.00
Jan 16, 2026
6.63
6.77
6.55
6.71
6.71
+1.05%
157,525
1.58
Jan 15, 2026
6.55
6.66
6.54
6.64
6.64
+0.76%
62,434
0.63
Jan 14, 2026
6.55
6.62
6.51
6.59
6.59
+0.61%
31,420
0.31
Jan 13, 2026
6.53
6.64
6.42
6.55
6.55
+0.61%
75,343
0.76
Jan 12, 2026
6.46
6.58
6.41
6.51
6.51
+0.77%
87,255
0.87
Jan 09, 2026
6.28
6.52
6.25
6.46
6.46
+2.87%
48,185
0.48
Jan 08, 2026
6.19
6.40
6.19
6.28
6.28
+1.78%
40,014
0.40
Jan 07, 2026
6.23
6.28
6.08
6.17
6.17
-2.22%
106,086
1.06
Jan 06, 2026
6.44
6.47
6.25
6.31
6.31
-2.92%
95,456
0.96
Jan 05, 2026
6.48
6.57
6.41
6.50
6.50
-0.15%
90,368
0.92
Jan 02, 2026
6.37
6.57
6.37
6.51
6.51
+2.20%
107,384
1.10
Dec 31, 2025
6.23
6.47
6.20
6.37
6.37
+1.59%
166,507
1.73
Dec 30, 2025
6.12
6.28
6.12
6.27
6.27
+1.95%
149,881
1.55
Dec 29, 2025
6.16
6.24
6.04
6.15
6.15
-0.81%
352,772
3.78
Rows: