Stockscreener 앱 받기
8.13
1.12%
0.09
Monroe Capital Corp 주식 (MRCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.18 | $8.00 | $0.18 | 56,179.0 | +1.12% |
| 2024-12-19 | $8.13 | $8.04 | $0.0898 | 27,984.0 | +0.37% |
| 2024-12-18 | $8.28 | $8.01 | $0.2743 | 87,489.0 | -2.44% |
| 2024-12-17 | $8.29 | $8.20 | $0.085 | 36,890.0 | -0.48% |
| 2024-12-16 | $8.45 | $8.22 | $0.23 | 111,591.0 | -3.51% |
| 2024-12-13 | $8.66 | $8.43 | $0.23 | 69,177.0 | -0.23% |
| 2024-12-12 | $8.64 | $8.42 | $0.225 | 77,117.0 | +1.18% |
| 2024-12-11 | $8.50 | $8.37 | $0.13 | 90,810.0 | -1.97% |
| 2024-12-10 | $8.74 | $8.53 | $0.21 | 64,686.0 | +0.12% |
| 2024-12-09 | $8.65 | $8.20 | $0.45 | 94,477.0 | +2.13% |
| 2024-12-06 | $8.50 | $8.32 | $0.18 | 48,275.0 | -0.47% |
| 2024-12-05 | $8.63 | $8.45 | $0.18 | 112,287.0 | -1.74% |
| 2024-12-04 | $8.66 | $8.55 | $0.11 | 67,300.0 | +0.35% |
| 2024-12-03 | $8.66 | $8.55 | $0.11 | 50,321.0 | -0.12% |
| 2024-12-02 | $8.65 | $8.33 | $0.3197 | 102,680.0 | +1.23% |
| 2024-11-29 | $8.53 | $8.42 | $0.11 | 38,674.0 | +1.13% |
| 2024-11-27 | $8.49 | $8.42 | $0.075 | 43,920.0 | -0.71% |
| 2024-11-26 | $8.54 | $8.32 | $0.215 | 108,696.0 | -0.12% |
| 2024-11-25 | $8.56 | $8.42 | $0.14 | 56,259.0 | +0.95% |
| 2024-11-22 | $8.49 | $8.36 | $0.13 | 45,859.0 | -0.36% |
| 2024-11-21 | $8.55 | $8.43 | $0.12 | 45,321.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $8.00 | $0.74 | 1,153,442.0 | -4.52% |
| 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% |
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% |
2.79%
자본화:
|
볼륨(24시간):