Monroe Capital (MRCC)
NASDAQ:MRCC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
4.92
5.01
4.86
4.86
4.86
-2.99%
119,020
1.03
Apr 06, 2026
4.65
5.02
4.65
5.01
5.01
+7.97%
162,906
1.41
Apr 03, 2026
4.52
4.64
4.46
4.64
4.64
0.00%
0
0.00
Apr 02, 2026
4.52
4.64
4.46
4.64
4.64
+2.20%
220,416
1.92
Apr 01, 2026
4.63
4.70
4.44
4.54
4.54
-1.30%
71,257
0.62
Mar 31, 2026
4.56
4.70
4.51
4.60
4.60
+3.14%
198,592
1.77
Mar 30, 2026
4.53
4.62
4.45
4.46
4.46
-0.89%
54,989
0.48
Mar 27, 2026
4.64
4.69
4.50
4.50
4.50
-3.02%
94,379
0.82
Mar 26, 2026
4.56
4.76
4.56
4.64
4.64
+0.43%
60,850
0.51
Mar 25, 2026
4.68
4.70
4.59
4.62
4.62
+0.22%
122,025
1.01
Mar 24, 2026
4.69
4.76
4.56
4.61
4.61
-1.71%
190,541
1.62
Mar 23, 2026
4.60
4.74
4.53
4.69
4.69
+2.18%
149,273
1.27
Mar 20, 2026
4.79
4.83
4.55
4.59
4.59
-3.97%
115,520
0.97
Mar 19, 2026
4.80
4.90
4.71
4.78
4.78
-0.62%
73,568
0.61
Mar 18, 2026
4.75
4.97
4.71
4.81
4.81
0.00%
62,211
0.51
Mar 17, 2026
4.54
4.90
4.54
4.81
4.81
+5.48%
139,469
1.14
Mar 16, 2026
4.61
4.67
4.54
4.56
4.56
+0.68%
131,230
1.07
Mar 13, 2026
4.82
4.84
4.60
4.62
4.53
-4.75%
111,799
0.91
Mar 12, 2026
4.70
4.90
4.62
4.85
4.76
+1.67%
114,365
0.94
Mar 11, 2026
4.81
4.87
4.70
4.77
4.68
-0.19%
106,481
0.88
Mar 10, 2026
4.21
4.82
4.21
4.78
4.69
+14.07%
318,618
2.72
Mar 09, 2026
4.16
4.23
4.04
4.19
4.11
-1.18%
124,595
1.07
Mar 06, 2026
4.41
4.50
4.20
4.24
4.16
-5.78%
306,851
2.69
Mar 05, 2026
4.76
4.80
4.47
4.50
4.41
-7.02%
294,675
2.66
Mar 04, 2026
5.85
5.90
4.71
4.84
4.75
-19.74%
511,111
4.90
Mar 03, 2026
5.75
6.04
5.70
6.03
5.91
+2.91%
203,277
1.97
Mar 02, 2026
5.77
6.10
5.77
5.86
5.75
-0.17%
120,517
1.18
Feb 27, 2026
6.08
6.11
5.82
5.87
5.76
-3.92%
136,005
1.34
Feb 26, 2026
6.16
6.22
6.07
6.11
5.99
-1.14%
77,788
0.77
Feb 25, 2026
5.88
6.21
5.88
6.18
6.06
+4.92%
138,381
1.38
Feb 24, 2026
5.91
5.94
5.83
5.89
5.78
-0.33%
95,337
0.97
Feb 23, 2026
6.14
6.16
5.85
5.91
5.79
-4.69%
94,971
0.97
Feb 20, 2026
6.15
6.25
6.10
6.20
6.08
+0.50%
101,817
1.05
Feb 19, 2026
6.20
6.25
6.11
6.17
6.05
-1.59%
80,052
0.83
Feb 18, 2026
6.16
6.35
6.10
6.27
6.15
+1.94%
55,696
0.57
Feb 17, 2026
6.20
6.22
6.12
6.15
6.03
-1.12%
73,324
0.73
Feb 16, 2026
6.11
6.27
6.08
6.22
6.10
0.00%
0
0.00
Feb 13, 2026
6.11
6.27
6.08
6.22
6.10
+1.46%
136,018
1.34
Feb 12, 2026
6.34
6.35
5.96
6.13
6.01
-2.70%
262,859
2.67
Feb 11, 2026
6.35
6.40
6.23
6.30
6.18
+0.16%
118,129
1.16
Feb 10, 2026
6.21
6.33
6.21
6.29
6.17
+0.33%
65,281
0.64
Feb 09, 2026
6.28
6.35
6.25
6.27
6.15
-0.95%
52,174
0.51
Feb 06, 2026
6.15
6.34
6.15
6.33
6.21
+2.60%
71,932
0.71
Feb 05, 2026
6.26
6.40
6.11
6.17
6.05
-1.75%
112,889
1.11
Feb 04, 2026
6.32
6.37
6.23
6.28
6.16
-1.57%
95,105
0.93
Feb 03, 2026
6.39
6.53
6.30
6.38
6.26
-0.93%
117,740
1.16
Feb 02, 2026
6.42
6.45
6.33
6.44
6.31
+0.32%
71,342
0.70
Jan 30, 2026
6.45
6.49
6.35
6.42
6.29
-0.47%
101,200
1.01
Jan 29, 2026
6.59
6.59
6.30
6.45
6.32
-2.12%
66,258
0.66
Jan 28, 2026
6.61
6.67
6.58
6.59
6.46
-0.46%
50,217
0.50
Rows: