Stockscreener 앱 받기
6.96
0.43%
-0.03
시간 외 거래:
6.95
-0.010
-0.14%
Monroe Capital Corp 주식 (MRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $7.03 | $6.86 | $0.1693 | 122,661.0 | -0.43% |
| 2025-08-14 | $7.00 | $6.80 | $0.195 | 111,721.0 | +0.87% |
| 2025-08-13 | $7.00 | $6.80 | $0.1957 | 141,958.0 | +1.02% |
| 2025-08-12 | $6.97 | $6.51 | $0.46 | 296,269.0 | +0.96% |
| 2025-08-11 | $6.93 | $6.77 | $0.16 | 336,833.0 | -0.80% |
| 2025-08-08 | $6.98 | $6.54 | $0.4422 | 476,194.0 | +9.78% |
| 2025-08-07 | $6.25 | $6.14 | $0.11 | 115,273.0 | +1.30% |
| 2025-08-06 | $6.22 | $6.14 | $0.0799 | 165,499.0 | -0.73% |
| 2025-08-05 | $6.25 | $6.17 | $0.0767 | 54,269.0 | +0.08% |
| 2025-08-04 | $6.34 | $6.20 | $0.14 | 48,923.0 | -1.59% |
| 2025-08-01 | $6.32 | $6.22 | $0.0951 | 50,237.0 | -0.16% |
| 2025-07-31 | $6.34 | $6.25 | $0.09 | 42,680.0 | +0.64% |
| 2025-07-30 | $6.30 | $6.20 | $0.10 | 86,728.0 | +0.48% |
| 2025-07-29 | $6.25 | $6.18 | $0.07 | 63,646.0 | +0.16% |
| 2025-07-28 | $6.25 | $6.18 | $0.07 | 72,796.0 | +0.32% |
| 2025-07-25 | $6.29 | $5.96 | $0.33 | 343,812.0 | -0.64% |
| 2025-07-24 | $6.38 | $6.25 | $0.13 | 101,100.0 | +0.00% |
| 2025-07-23 | $6.32 | $6.25 | $0.07 | 38,116.0 | -0.64% |
| 2025-07-22 | $6.33 | $6.23 | $0.1036 | 50,469.0 | +0.64% |
| 2025-07-21 | $6.35 | $6.22 | $0.13 | 67,384.0 | -0.48% |
| 2025-07-18 | $6.40 | $6.28 | $0.12 | 53,424.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.03 | $6.14 | $0.89 | 2,042,498.0 | +10.30% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):