Education
About Us
Working with TipRanks
Follow Us
Monroe Capital (MRCC)
:MRCC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
6.55
6.66
6.49
6.52
6.52
+0.31%
128,633
1.49
Dec 18, 2025
6.23
6.59
6.20
6.50
6.50
+2.85%
105,136
1.17
Dec 17, 2025
6.32
6.44
6.30
6.32
6.32
-0.32%
155,545
1.77
Dec 16, 2025
6.32
6.49
6.31
6.34
6.34
-2.01%
109,241
1.25
Dec 15, 2025
6.64
6.64
6.35
6.47
6.47
-2.85%
103,771
1.18
Dec 12, 2025
6.67
6.72
6.65
6.66
6.66
-0.45%
63,140
0.70
Dec 11, 2025
6.68
6.79
6.68
6.69
6.69
-0.30%
54,020
0.60
Dec 10, 2025
6.78
6.79
6.65
6.71
6.71
-0.45%
93,927
1.05
Dec 09, 2025
6.66
6.80
6.66
6.74
6.74
+1.20%
146,156
1.66
Dec 08, 2025
6.72
6.76
6.66
6.66
6.66
-0.37%
79,250
0.90
Dec 05, 2025
6.58
6.70
6.55
6.69
6.68
+1.29%
100,927
1.15
Dec 04, 2025
6.43
6.61
6.36
6.60
6.60
+1.23%
124,972
1.44
Dec 03, 2025
6.46
6.53
6.41
6.52
6.52
+0.31%
80,902
0.94
Dec 02, 2025
6.47
6.55
6.43
6.50
6.50
+1.09%
81,876
0.95
Dec 01, 2025
6.45
6.46
6.25
6.43
6.43
+0.16%
75,099
0.88
Nov 28, 2025
6.34
6.44
6.31
6.42
6.42
+1.10%
46,863
0.55
Nov 26, 2025
6.34
6.40
6.25
6.35
6.35
+0.79%
80,935
0.95
Nov 25, 2025
6.21
6.30
6.21
6.30
6.30
+0.80%
43,953
0.51
Nov 24, 2025
6.11
6.29
6.11
6.25
6.25
+1.30%
31,806
0.37
Nov 21, 2025
5.94
6.23
5.90
6.17
6.17
+4.58%
86,108
1.00
Nov 20, 2025
6.12
6.15
5.86
5.90
5.90
-3.52%
316,739
3.85
Nov 19, 2025
6.16
6.23
6.10
6.12
6.12
-0.73%
48,093
0.58
Nov 18, 2025
6.16
6.34
6.14
6.16
6.16
-0.81%
99,370
1.21
Nov 17, 2025
6.43
6.52
6.17
6.21
6.21
-3.87%
91,660
1.13
Nov 14, 2025
6.46
6.87
6.30
6.46
6.46
-0.92%
304,232
3.84
Nov 13, 2025
6.51
6.56
6.45
6.52
6.52
-0.15%
76,641
0.96
Nov 12, 2025
6.50
6.54
6.40
6.53
6.53
+0.31%
81,223
1.01
Nov 11, 2025
6.50
6.60
6.43
6.51
6.51
+1.17%
65,039
0.80
Nov 10, 2025
6.53
6.60
6.37
6.44
6.44
-2.20%
112,861
1.34
Nov 07, 2025
6.53
6.67
6.41
6.58
6.58
-0.30%
112,765
1.28
Nov 06, 2025
6.90
6.91
6.60
6.60
6.60
-4.49%
60,341
0.64
Nov 05, 2025
6.95
6.99
6.81
6.91
6.91
-1.29%
66,745
0.70
Nov 04, 2025
7.04
7.04
6.86
7.00
7.00
0.00%
47,138
0.48
Nov 03, 2025
6.94
7.06
6.92
7.00
7.00
+0.29%
62,156
0.64
Oct 31, 2025
7.02
7.07
6.95
6.98
6.98
-1.13%
76,491
0.79
Oct 30, 2025
7.01
7.07
6.95
7.06
7.06
+0.64%
64,171
0.66
Oct 29, 2025
6.87
7.06
6.87
7.02
7.02
+2.41%
115,907
1.21
Oct 28, 2025
6.94
6.98
6.80
6.85
6.85
-0.72%
34,589
0.36
Oct 27, 2025
6.92
6.97
6.85
6.90
6.90
+0.88%
48,786
0.50
Oct 24, 2025
6.86
6.97
6.84
6.84
6.84
-0.87%
70,686
0.73
Oct 23, 2025
6.81
6.95
6.81
6.90
6.90
+0.58%
50,511
0.50
Oct 22, 2025
6.96
6.96
6.81
6.86
6.86
-1.29%
48,921
0.48
Oct 21, 2025
6.85
7.03
6.81
6.95
6.95
+1.46%
36,849
0.36
Oct 20, 2025
6.81
6.92
6.80
6.85
6.85
+1.03%
18,895
0.18
Oct 17, 2025
6.97
7.04
6.78
6.78
6.78
-3.14%
96,011
0.93
Oct 16, 2025
6.99
7.06
6.95
7.00
7.00
-0.28%
72,147
0.70
Oct 15, 2025
7.06
7.06
6.96
7.02
7.02
-0.57%
52,136
0.51
Oct 14, 2025
6.99
7.10
6.90
7.06
7.06
+1.29%
56,805
0.55
Oct 13, 2025
6.84
7.00
6.80
6.97
6.97
+2.65%
71,368
0.69
Oct 10, 2025
7.01
7.09
6.78
6.79
6.79
-3.00%
120,372
1.18
Rows: