Stockscreener 앱 받기
6.17
4.58%
0.27
Monroe Capital Corp 주식 (MRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.23 | $5.90 | $0.33 | 86,107.0 | +4.58% |
| 2025-11-20 | $6.15 | $5.86 | $0.29 | 316,734.0 | -3.52% |
| 2025-11-19 | $6.22 | $6.10 | $0.125 | 48,083.0 | -0.73% |
| 2025-11-18 | $6.34 | $6.14 | $0.20 | 99,330.0 | -0.81% |
| 2025-11-17 | $6.52 | $6.17 | $0.349 | 91,580.0 | -3.87% |
| 2025-11-14 | $6.87 | $6.30 | $0.57 | 304,231.0 | -0.92% |
| 2025-11-13 | $6.56 | $6.45 | $0.1099 | 76,636.0 | -0.15% |
| 2025-11-12 | $6.54 | $6.40 | $0.143 | 81,113.0 | +0.31% |
| 2025-11-11 | $6.60 | $6.43 | $0.17 | 65,039.0 | +1.17% |
| 2025-11-10 | $6.60 | $6.37 | $0.2299 | 112,854.0 | -2.20% |
| 2025-11-07 | $6.67 | $6.41 | $0.2636 | 112,745.0 | -0.30% |
| 2025-11-06 | $6.91 | $6.60 | $0.31 | 60,265.0 | -4.49% |
| 2025-11-05 | $6.99 | $6.81 | $0.18 | 66,722.0 | -1.29% |
| 2025-11-04 | $7.04 | $6.86 | $0.18 | 47,137.0 | +0.00% |
| 2025-11-03 | $7.06 | $6.92 | $0.14 | 62,153.0 | +0.29% |
| 2025-10-31 | $7.07 | $6.95 | $0.12 | 76,491.0 | -1.13% |
| 2025-10-30 | $7.07 | $6.95 | $0.12 | 64,171.0 | +0.64% |
| 2025-10-29 | $7.06 | $6.87 | $0.19 | 115,907.0 | +2.41% |
| 2025-10-28 | $6.98 | $6.80 | $0.1784 | 34,583.0 | -0.72% |
| 2025-10-27 | $6.97 | $6.85 | $0.12 | 48,786.0 | +0.88% |
| 2025-10-24 | $6.97 | $6.84 | $0.13 | 70,686.0 | -0.87% |
Monroe Capital Corp 주식 (MRCC) 연도별 가격 이력
이 심층 분석에서는 Monroe Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monroe Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monroe Capital Corp 주식 (MRCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.06 | $5.86 | $1.20 | 1,716,836.0 | -11.60% |
| 2025-10 | $7.12 | $6.78 | $0.345 | 1,449,554.0 | -0.57% |
| 2025-09 | $7.76 | $6.89 | $0.87 | 2,125,405.0 | -6.02% |
| 2025-08 | $7.49 | $6.14 | $1.35 | 2,652,604.0 | +18.38% |
| 2025-07 | $6.65 | $5.96 | $0.69 | 1,921,766.0 | -0.79% |
| 2025-06 | $6.74 | $6.17 | $0.57 | 1,519,100.0 | -1.40% |
| 2025-05 | $7.14 | $6.11 | $1.03 | 2,090,472.0 | -7.86% |
| 2025-04 | $7.85 | $6.44 | $1.41 | 1,793,846.0 | -10.26% |
| 2025-03 | $8.78 | $7.60 | $1.18 | 1,592,549.0 | -11.46% |
| 2025-02 | $8.85 | $8.45 | $0.40 | 892,846.0 | +2.44% |
| 2025-01 | $8.79 | $8.10 | $0.69 | 995,061.0 | +1.18% |
Monroe Capital Corp 주식 (MRCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $8.00 | $0.74 | 1,399,882.0 | -2.70% |
| 2024-11 | $8.64 | $7.81 | $0.83 | 1,228,024.0 | +7.78% |
| 2024-10 | $8.41 | $7.75 | $0.6592 | 1,310,038.0 | -2.23% |
| 2024-09 | $8.35 | $7.56 | $0.789 | 1,144,202.0 | +3.72% |
| 2024-08 | $7.90 | $7.10 | $0.80 | 965,382.0 | +0.52% |
| 2024-07 | $7.85 | $7.36 | $0.49 | 986,023.0 | +1.84% |
| 2024-06 | $7.98 | $7.22 | $0.7583 | 1,499,178.0 | +2.56% |
| 2024-05 | $7.55 | $7.20 | $0.35 | 1,263,758.0 | +1.37% |
| 2024-04 | $7.42 | $7.01 | $0.41 | 1,414,711.0 | +1.67% |
| 2024-03 | $7.60 | $6.97 | $0.6298 | 1,435,057.0 | -0.28% |
| 2024-02 | $7.45 | $6.99 | $0.46 | 1,395,325.0 | +0.07% |
| 2024-01 | $7.49 | $6.91 | $0.58 | 1,476,412.0 | +2.12% |
Monroe Capital Corp 주식 (MRCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.42 | $6.77 | $0.6498 | 2,165,869.0 | +0.21% |
| 2023-11 | $7.32 | $6.70 | $0.6199 | 1,204,910.0 | +3.98% |
| 2023-10 | $7.55 | $6.69 | $0.86 | 1,170,788.0 | -8.99% |
| 2023-09 | $7.78 | $7.10 | $0.68 | 1,101,633.0 | -2.74% |
| 2023-08 | $8.82 | $7.11 | $1.71 | 1,928,612.0 | -12.36% |
| 2023-07 | $8.85 | $7.96 | $0.89 | 1,206,381.0 | +6.85% |
| 2023-06 | $8.33 | $7.25 | $1.08 | 1,279,433.0 | +11.90% |
| 2023-05 | $7.97 | $6.80 | $1.17 | 1,002,173.0 | +0.27% |
| 2023-04 | $8.03 | $7.20 | $0.8299 | 606,243.0 | -4.71% |
| 2023-03 | $8.73 | $7.10 | $1.63 | 1,693,155.0 | -8.82% |
| 2023-02 | $8.60 | $7.90 | $0.70 | 1,014,579.0 | +1.57% |
| 2023-01 | $8.89 | $8.00 | $0.89 | 892,649.0 | -3.28% |
1.10%
자본화:
|
볼륨(24시간):