Stockscreener 앱 받기
8.44
2.55%
0.21
시간 외 거래:
8.45
0.010
+0.12%
Monroe Capital Corp 주식 (MRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.50 | $8.22 | $0.275 | 95,118.0 | +2.55% |
| 2024-11-15 | $8.29 | $8.20 | $0.09 | 25,157.0 | -0.24% |
| 2024-11-14 | $8.29 | $8.21 | $0.08 | 41,105.0 | +0.00% |
| 2024-11-13 | $8.28 | $8.12 | $0.16 | 44,583.0 | +1.60% |
| 2024-11-12 | $8.16 | $8.05 | $0.1099 | 44,383.0 | +0.12% |
| 2024-11-11 | $8.14 | $7.97 | $0.17 | 70,628.0 | +0.50% |
| 2024-11-08 | $8.10 | $7.98 | $0.12 | 74,609.0 | +1.25% |
| 2024-11-07 | $8.18 | $7.90 | $0.28 | 71,877.0 | +0.13% |
| 2024-11-06 | $8.13 | $7.93 | $0.1977 | 80,902.0 | +1.14% |
| 2024-11-05 | $7.90 | $7.82 | $0.0799 | 39,320.0 | +0.64% |
| 2024-11-04 | $8.00 | $7.81 | $0.19 | 95,654.0 | -1.26% |
| 2024-11-01 | $7.97 | $7.85 | $0.12 | 44,896.0 | +0.25% |
| 2024-10-31 | $8.01 | $7.85 | $0.16 | 40,711.0 | -2.11% |
| 2024-10-30 | $8.08 | $7.87 | $0.21 | 41,509.0 | +2.15% |
| 2024-10-29 | $8.00 | $7.85 | $0.1543 | 36,305.0 | -1.37% |
| 2024-10-28 | $8.07 | $7.98 | $0.09 | 39,890.0 | +0.50% |
| 2024-10-25 | $8.00 | $7.93 | $0.07 | 61,230.0 | +0.63% |
| 2024-10-24 | $7.98 | $7.84 | $0.14 | 36,732.0 | +1.28% |
| 2024-10-23 | $7.98 | $7.75 | $0.2264 | 52,929.0 | -1.51% |
| 2024-10-22 | $8.13 | $7.79 | $0.336 | 123,438.0 | -1.85% |
| 2024-10-21 | $8.36 | $8.04 | $0.32 | 149,613.0 | -3.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.50 | $7.81 | $0.69 | 823,350.0 | +6.84% |
| 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% |
Monroe Capital Corp 주식 (MRCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.19 | $7.90 | $1.29 | 1,238,194.0 | -3.61% |
| 2022-11 | $9.30 | $7.51 | $1.79 | 1,326,132.0 | +16.89% |
| 2022-10 | $8.25 | $7.21 | $1.04 | 1,078,205.0 | +4.70% |
| 2022-09 | $8.99 | $7.20 | $1.79 | 1,641,533.0 | -17.26% |
| 2022-08 | $9.23 | $8.70 | $0.53 | 888,668.0 | -4.58% |
| 2022-07 | $9.99 | $8.78 | $1.21 | 769,949.0 | +1.55% |
| 2022-06 | $10.38 | $8.57 | $1.81 | 1,744,455.0 | -11.47% |
| 2022-05 | $10.34 | $9.56 | $0.78 | 1,095,694.0 | +0.69% |
| 2022-04 | $11.07 | $10.10 | $0.97 | 1,001,427.0 | -6.12% |
| 2022-03 | $11.25 | $10.30 | $0.95 | 1,521,379.0 | +3.55% |
| 2022-02 | $11.36 | $10.36 | $1.00 | 981,819.0 | -3.43% |
| 2022-01 | $11.34 | $10.30 | $1.04 | 1,317,945.0 | -3.83% |
0.09%
0.67%
자본화:
|
볼륨(24시간):