7.135
price up icon1.21%   +0.085
after-market  After Hours:  7.135 
loading

Monroe Capital Corporation Stock (MRCC) Price History

The historical daily chart and data for Monroe Capital Corporation stock (MRCC), show that the latest closing stock price as of April 19, 2024, is $7.135.
  • Monroe Capital Corporation all-time high stock price is $16.37, occurred on September 08, 2016.
  • The lowest Monroe Capital Corporation stock price recorded was $3.56 on March 18, 2020. Since then, Monroe Capital Corporation's stock price has risen over 100.42% to $7.135 now.
  • The 52-week high stock price for MRCC is $8.85, representing a 24.04% increase from the current share price, occurred on July 31, 2023.
  • The 52-week low stock price for MRCC is $6.69, indicating a -6.24% decrease from the current share price, occurred on October 30, 2023.
  • The closing price of Monroe Capital Corporation (MRCC) stock in the beginning of 2023 was $11.29. The stock closed the year at $8.54, a loss of over -24.36% for the year.
The table below shows more information about MRCC historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $7.17 $7.05 $0.12 68,780.0 +1.21%
Apr 18, 2024 $7.15 $7.01 $0.14 88,444.0 +0.28%
Apr 17, 2024 $7.15 $7.01 $0.138 103,477.0 -1.40%
Apr 16, 2024 $7.17 $7.05 $0.1199 67,608.0 +0.00%
Apr 15, 2024 $7.20 $7.05 $0.15 75,952.0 +0.14%
Apr 12, 2024 $7.22 $7.05 $0.1699 54,982.0 -1.39%
Apr 11, 2024 $7.27 $7.11 $0.1584 60,426.0 +0.00%
Apr 10, 2024 $7.26 $7.18 $0.08 74,602.0 -0.14%
Apr 09, 2024 $7.30 $7.21 $0.09 27,132.0 -0.22%
Apr 08, 2024 $7.31 $7.15 $0.16 58,570.0 -0.06%
Apr 05, 2024 $7.30 $7.18 $0.12 69,478.0 +0.28%
Apr 04, 2024 $7.34 $7.21 $0.1291 29,673.0 +0.14%
Apr 03, 2024 $7.39 $7.20 $0.19 47,498.0 +0.00%
Apr 02, 2024 $7.42 $7.20 $0.22 137,021.0 -0.69%
Apr 01, 2024 $7.30 $7.17 $0.13 38,826.0 +0.97%
Mar 28, 2024 $7.38 $7.12 $0.26 90,931.0 -1.50%
Mar 27, 2024 $7.44 $7.06 $0.3799 145,234.0 +3.69%
Mar 26, 2024 $7.08 $7.00 $0.08 48,212.0 +0.28%
Mar 25, 2024 $7.08 $7.01 $0.067 51,460.0 +0.00%

Monroe Capital Corporation Stock (MRCC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Monroe Capital Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monroe Capital Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Monroe Capital Corporation Stock (MRCC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $7.42 $7.01 $0.41 1,071,249.0 -0.90%
Mar, 2024 $7.60 $6.97 $0.6298 1,435,057.0 -0.28%
Feb, 2024 $7.45 $6.99 $0.46 1,395,325.0 +0.07%
Jan, 2024 $7.49 $6.91 $0.58 1,476,412.0 +2.12%

Monroe Capital Corporation Stock (MRCC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.42 $6.77 $0.6498 2,165,869.0 +0.21%
Nov, 2023 $7.32 $6.70 $0.6199 1,204,910.0 +3.98%
Oct, 2023 $7.55 $6.69 $0.86 1,170,788.0 -8.99%
Sep, 2023 $7.78 $7.10 $0.68 1,101,633.0 -2.74%
Aug, 2023 $8.82 $7.11 $1.71 1,928,612.0 -12.36%
Jul, 2023 $8.85 $7.96 $0.89 1,206,381.0 +6.85%
Jun, 2023 $8.33 $7.25 $1.08 1,279,433.0 +11.90%
May, 2023 $7.97 $6.80 $1.17 1,002,173.0 +0.27%
Apr, 2023 $8.03 $7.20 $0.8299 606,243.0 -4.71%
Mar, 2023 $8.73 $7.10 $1.63 1,693,155.0 -8.82%
Feb, 2023 $8.60 $7.90 $0.70 1,014,579.0 +1.57%
Jan, 2023 $8.89 $8.00 $0.89 892,649.0 -3.28%

Monroe Capital Corporation Stock (MRCC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $9.19 $7.90 $1.29 1,238,194.0 -3.61%
Nov, 2022 $9.30 $7.51 $1.79 1,326,132.0 +16.89%
Oct, 2022 $8.25 $7.21 $1.04 1,078,205.0 +4.70%
Sep, 2022 $8.99 $7.20 $1.79 1,641,533.0 -17.26%
Aug, 2022 $9.23 $8.70 $0.53 888,668.0 -4.58%
Jul, 2022 $9.99 $8.78 $1.21 769,949.0 +1.55%
Jun, 2022 $10.38 $8.57 $1.81 1,744,455.0 -11.47%
May, 2022 $10.34 $9.56 $0.78 1,095,694.0 +0.69%
Apr, 2022 $11.07 $10.10 $0.97 1,001,427.0 -6.12%
Mar, 2022 $11.25 $10.30 $0.95 1,521,379.0 +3.55%
Feb, 2022 $11.36 $10.36 $1.00 981,819.0 -3.43%
Jan, 2022 $11.34 $10.30 $1.04 1,317,945.0 -3.83%
asset_management STT
$73.37
price up icon 0.45%
$108.73
price up icon 0.01%
$129.53
price down icon 0.90%
asset_management AMP
$417.01
price up icon 1.06%
asset_management BK
$56.29
price up icon 1.88%
asset_management BN
$38.99
price up icon 1.06%
Cap:     |  Volume (24h):