Monroe Capital Corporation (MRCC)
NASDAQ: MRCC · Real-Time Price · USD
4.240
-0.260 (-5.78%)
At close: Mar 6, 2026, 4:00 PM EST
4.300
+0.060 (1.42%)
After-hours: Mar 6, 2026, 7:39 PM EST
Monroe Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.41 | 4.50 | 4.20 | 4.24 | 4.24 | -5.78% | 306,346 |
| Mar 5, 2026 | 4.76 | 4.80 | 4.47 | 4.50 | 4.50 | -7.02% | 293,368 |
| Mar 4, 2026 | 5.85 | 5.90 | 4.71 | 4.84 | 4.84 | -19.73% | 510,573 |
| Mar 3, 2026 | 5.75 | 6.04 | 5.70 | 6.03 | 6.03 | 2.90% | 203,277 |
| Mar 2, 2026 | 5.77 | 6.10 | 5.77 | 5.86 | 5.86 | -0.17% | 120,293 |
| Feb 27, 2026 | 6.08 | 6.11 | 5.82 | 5.87 | 5.87 | -3.93% | 136,005 |
| Feb 26, 2026 | 6.16 | 6.22 | 6.07 | 6.11 | 6.11 | -1.13% | 77,788 |
| Feb 25, 2026 | 5.88 | 6.21 | 5.88 | 6.18 | 6.18 | 4.92% | 138,381 |
| Feb 24, 2026 | 5.91 | 5.94 | 5.83 | 5.89 | 5.89 | -0.34% | 95,337 |
| Feb 23, 2026 | 6.14 | 6.16 | 5.85 | 5.91 | 5.91 | -4.68% | 94,971 |
| Feb 20, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 0.49% | 101,817 |
| Feb 19, 2026 | 6.20 | 6.25 | 6.11 | 6.17 | 6.17 | -1.59% | 80,052 |
| Feb 18, 2026 | 6.16 | 6.35 | 6.10 | 6.27 | 6.27 | 1.95% | 55,696 |
| Feb 17, 2026 | 6.20 | 6.22 | 6.12 | 6.15 | 6.15 | -1.13% | 73,324 |
| Feb 13, 2026 | 6.11 | 6.27 | 6.08 | 6.22 | 6.22 | 1.47% | 136,018 |
| Feb 12, 2026 | 6.34 | 6.35 | 5.96 | 6.13 | 6.13 | -2.70% | 262,859 |
| Feb 11, 2026 | 6.35 | 6.40 | 6.23 | 6.30 | 6.30 | 0.16% | 118,129 |
| Feb 10, 2026 | 6.21 | 6.33 | 6.21 | 6.29 | 6.29 | 0.32% | 65,281 |
| Feb 9, 2026 | 6.28 | 6.35 | 6.25 | 6.27 | 6.27 | -0.95% | 52,174 |
| Feb 6, 2026 | 6.15 | 6.34 | 6.15 | 6.33 | 6.33 | 2.59% | 71,932 |
| Feb 5, 2026 | 6.26 | 6.40 | 6.11 | 6.17 | 6.17 | -1.75% | 112,889 |
| Feb 4, 2026 | 6.32 | 6.37 | 6.23 | 6.28 | 6.28 | -1.57% | 95,105 |
| Feb 3, 2026 | 6.39 | 6.53 | 6.30 | 6.38 | 6.38 | -0.93% | 117,740 |
| Feb 2, 2026 | 6.42 | 6.45 | 6.33 | 6.44 | 6.44 | 0.31% | 71,342 |
| Jan 30, 2026 | 6.45 | 6.49 | 6.35 | 6.42 | 6.42 | -0.47% | 101,200 |
| Jan 29, 2026 | 6.59 | 6.59 | 6.30 | 6.45 | 6.45 | -2.12% | 66,258 |
| Jan 28, 2026 | 6.61 | 6.67 | 6.58 | 6.59 | 6.59 | -0.45% | 50,217 |
| Jan 27, 2026 | 6.61 | 6.70 | 6.50 | 6.62 | 6.62 | 0.46% | 63,891 |
| Jan 26, 2026 | 6.63 | 6.68 | 6.51 | 6.59 | 6.59 | -1.05% | 81,321 |
| Jan 23, 2026 | 6.66 | 6.72 | 6.64 | 6.66 | 6.66 | -0.60% | 71,982 |
| Jan 22, 2026 | 6.58 | 6.75 | 6.54 | 6.70 | 6.70 | 1.21% | 139,389 |
| Jan 21, 2026 | 6.46 | 6.68 | 6.46 | 6.62 | 6.62 | 2.48% | 68,546 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.30 | 6.46 | 6.46 | -3.73% | 151,238 |
| Jan 16, 2026 | 6.63 | 6.77 | 6.55 | 6.71 | 6.71 | 1.05% | 157,525 |
| Jan 15, 2026 | 6.55 | 6.66 | 6.54 | 6.64 | 6.64 | 0.76% | 62,434 |
| Jan 14, 2026 | 6.55 | 6.62 | 6.51 | 6.59 | 6.59 | 0.61% | 31,420 |
| Jan 13, 2026 | 6.53 | 6.64 | 6.42 | 6.55 | 6.55 | 0.61% | 75,343 |
| Jan 12, 2026 | 6.46 | 6.58 | 6.41 | 6.51 | 6.51 | 0.77% | 87,255 |
| Jan 9, 2026 | 6.28 | 6.52 | 6.25 | 6.46 | 6.46 | 2.87% | 48,185 |
| Jan 8, 2026 | 6.19 | 6.40 | 6.19 | 6.28 | 6.28 | 1.78% | 40,014 |
| Jan 7, 2026 | 6.23 | 6.28 | 6.08 | 6.17 | 6.17 | -2.22% | 106,086 |
| Jan 6, 2026 | 6.44 | 6.47 | 6.25 | 6.31 | 6.31 | -2.92% | 95,456 |
| Jan 5, 2026 | 6.48 | 6.57 | 6.41 | 6.50 | 6.50 | -0.15% | 90,368 |
| Jan 2, 2026 | 6.37 | 6.57 | 6.37 | 6.51 | 6.51 | 2.20% | 107,384 |
| Dec 31, 2025 | 6.23 | 6.47 | 6.20 | 6.37 | 6.37 | 1.59% | 166,507 |
| Dec 30, 2025 | 6.12 | 6.28 | 6.12 | 6.27 | 6.27 | 1.95% | 149,881 |
| Dec 29, 2025 | 6.16 | 6.24 | 6.04 | 6.15 | 6.15 | -0.81% | 352,772 |
| Dec 26, 2025 | 6.22 | 6.24 | 6.02 | 6.20 | 6.20 | -0.32% | 223,001 |
| Dec 24, 2025 | 5.99 | 6.25 | 5.99 | 6.22 | 6.22 | 0.48% | 143,532 |
| Dec 23, 2025 | 6.32 | 6.35 | 6.12 | 6.19 | 6.19 | -4.77% | 174,908 |
| Dec 22, 2025 | 6.50 | 6.66 | 6.49 | 6.50 | 6.32 | -0.31% | 244,528 |
| Dec 19, 2025 | 6.55 | 6.66 | 6.49 | 6.52 | 6.34 | 0.31% | 128,633 |
| Dec 18, 2025 | 6.23 | 6.59 | 6.20 | 6.50 | 6.32 | 2.85% | 105,136 |
| Dec 17, 2025 | 6.32 | 6.44 | 6.30 | 6.32 | 6.14 | -0.32% | 155,545 |
| Dec 16, 2025 | 6.32 | 6.49 | 6.31 | 6.34 | 6.16 | -2.01% | 109,241 |
| Dec 15, 2025 | 6.64 | 6.64 | 6.35 | 6.47 | 6.29 | -2.85% | 103,771 |
| Dec 12, 2025 | 6.67 | 6.72 | 6.65 | 6.66 | 6.48 | -0.45% | 63,140 |
| Dec 11, 2025 | 6.68 | 6.79 | 6.68 | 6.69 | 6.50 | -0.30% | 54,020 |
| Dec 10, 2025 | 6.78 | 6.79 | 6.65 | 6.71 | 6.52 | -0.45% | 93,927 |
| Dec 9, 2025 | 6.66 | 6.80 | 6.66 | 6.74 | 6.55 | 1.20% | 146,156 |
| Dec 8, 2025 | 6.72 | 6.76 | 6.66 | 6.66 | 6.48 | -0.37% | 79,250 |
| Dec 5, 2025 | 6.58 | 6.70 | 6.55 | 6.69 | 6.50 | 1.29% | 100,927 |
| Dec 4, 2025 | 6.43 | 6.61 | 6.36 | 6.60 | 6.42 | 1.23% | 124,972 |
| Dec 3, 2025 | 6.46 | 6.53 | 6.41 | 6.52 | 6.34 | 0.31% | 80,902 |
| Dec 2, 2025 | 6.47 | 6.55 | 6.43 | 6.50 | 6.32 | 1.09% | 81,876 |
| Dec 1, 2025 | 6.45 | 6.46 | 6.25 | 6.43 | 6.25 | 0.16% | 75,099 |
| Nov 28, 2025 | 6.34 | 6.44 | 6.31 | 6.42 | 6.24 | 1.10% | 46,863 |
| Nov 26, 2025 | 6.34 | 6.40 | 6.25 | 6.35 | 6.17 | 0.79% | 80,935 |
| Nov 25, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.13 | 0.80% | 43,953 |
| Nov 24, 2025 | 6.11 | 6.29 | 6.11 | 6.25 | 6.08 | 1.30% | 31,806 |
| Nov 21, 2025 | 5.94 | 6.23 | 5.90 | 6.17 | 6.00 | 4.58% | 86,108 |
| Nov 20, 2025 | 6.12 | 6.15 | 5.86 | 5.90 | 5.74 | -3.52% | 316,739 |
| Nov 19, 2025 | 6.16 | 6.23 | 6.10 | 6.12 | 5.95 | -0.73% | 48,093 |
| Nov 18, 2025 | 6.16 | 6.34 | 6.14 | 6.16 | 5.99 | -0.81% | 99,370 |
| Nov 17, 2025 | 6.43 | 6.52 | 6.17 | 6.21 | 6.04 | -3.87% | 91,660 |
| Nov 14, 2025 | 6.46 | 6.87 | 6.30 | 6.46 | 6.28 | -0.92% | 304,232 |
| Nov 13, 2025 | 6.51 | 6.56 | 6.45 | 6.52 | 6.34 | -0.15% | 76,641 |
| Nov 12, 2025 | 6.50 | 6.54 | 6.40 | 6.53 | 6.35 | 0.31% | 81,223 |
| Nov 11, 2025 | 6.50 | 6.60 | 6.43 | 6.51 | 6.33 | 1.17% | 65,039 |
| Nov 10, 2025 | 6.53 | 6.60 | 6.37 | 6.44 | 6.26 | -2.20% | 112,861 |
| Nov 7, 2025 | 6.53 | 6.67 | 6.41 | 6.58 | 6.40 | -0.30% | 112,765 |
| Nov 6, 2025 | 6.90 | 6.91 | 6.60 | 6.60 | 6.42 | -4.49% | 60,341 |
| Nov 5, 2025 | 6.95 | 6.99 | 6.81 | 6.91 | 6.72 | -1.29% | 66,745 |
| Nov 4, 2025 | 7.04 | 7.04 | 6.86 | 7.00 | 6.81 | - | 47,138 |
| Nov 3, 2025 | 6.94 | 7.06 | 6.92 | 7.00 | 6.81 | 0.29% | 62,156 |
| Oct 31, 2025 | 7.02 | 7.07 | 6.95 | 6.98 | 6.79 | -1.13% | 76,491 |
| Oct 30, 2025 | 7.01 | 7.07 | 6.95 | 7.06 | 6.86 | 0.64% | 64,171 |
| Oct 29, 2025 | 6.87 | 7.06 | 6.87 | 7.02 | 6.82 | 2.41% | 115,912 |
| Oct 28, 2025 | 6.94 | 6.98 | 6.80 | 6.85 | 6.66 | -0.72% | 34,589 |
| Oct 27, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.71 | 0.88% | 48,786 |
| Oct 24, 2025 | 6.86 | 6.97 | 6.84 | 6.84 | 6.65 | -0.87% | 70,686 |
| Oct 23, 2025 | 6.81 | 6.95 | 6.81 | 6.90 | 6.71 | 0.58% | 50,511 |
| Oct 22, 2025 | 6.96 | 6.96 | 6.81 | 6.86 | 6.67 | -1.29% | 48,921 |
| Oct 21, 2025 | 6.85 | 7.03 | 6.81 | 6.95 | 6.76 | 1.46% | 36,849 |
| Oct 20, 2025 | 6.81 | 6.92 | 6.80 | 6.85 | 6.66 | 1.03% | 18,895 |
| Oct 17, 2025 | 6.97 | 7.04 | 6.78 | 6.78 | 6.59 | -3.14% | 96,011 |
| Oct 16, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 6.81 | -0.28% | 72,147 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.96 | 7.02 | 6.83 | -0.57% | 52,136 |
| Oct 14, 2025 | 6.99 | 7.10 | 6.90 | 7.06 | 6.86 | 1.29% | 56,805 |
| Oct 13, 2025 | 6.84 | 7.00 | 6.80 | 6.97 | 6.78 | 2.65% | 71,368 |