loading

Monroe Capital Corp Stock (MRCC) Price History

The historical daily chart and data for Monroe Capital Corp stock (MRCC), show that the latest closing stock price as of October 10, 2025, is $6.79.
  • Monroe Capital Corp all-time high stock price is $16.37, occurred on September 08, 2016.
  • The lowest Monroe Capital Corp stock price recorded was $3.56 on March 18, 2020. Since then, Monroe Capital Corp's stock price has risen over 90.73% to $6.79 now.
  • The 52-week high stock price for MRCC is $8.85, representing a 30.34% increase from the current share price, occurred on February 28, 2025.
  • The 52-week low stock price for MRCC is $5.96, indicating a -12.22% decrease from the current share price, occurred on July 25, 2025.
  • The closing price of Monroe Capital Corp (MRCC) stock in the beginning of 2024 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
Oct 10, 2025 $7.09 $6.78 $0.3131 120,336.0 -3.00%
Oct 09, 2025 $7.03 $6.93 $0.0994 65,283.0 -0.28%
Oct 08, 2025 $7.03 $6.95 $0.08 48,582.0 +0.29%
Oct 07, 2025 $7.10 $6.95 $0.149 76,053.0 +0.00%
Oct 06, 2025 $7.08 $6.96 $0.12 56,051.0 -0.57%
Oct 03, 2025 $7.12 $7.00 $0.12 26,414.0 -0.28%
Oct 02, 2025 $7.12 $7.02 $0.105 40,169.0 +0.00%
Oct 01, 2025 $7.10 $6.90 $0.20 102,812.0 +0.57%
Sep 30, 2025 $7.09 $6.93 $0.16 170,154.0 +1.15%
Sep 29, 2025 $7.08 $6.91 $0.175 136,314.0 -0.86%
Sep 26, 2025 $7.09 $6.91 $0.1791 65,382.0 +0.14%
Sep 25, 2025 $7.09 $6.89 $0.20 65,912.0 -0.57%
Sep 24, 2025 $7.20 $7.03 $0.165 75,051.0 -2.23%
Sep 23, 2025 $7.25 $7.00 $0.245 90,670.0 +0.00%
Sep 22, 2025 $7.43 $7.05 $0.375 183,235.0 -6.50%
Sep 19, 2025 $7.76 $7.60 $0.16 306,547.0 +0.79%
Sep 18, 2025 $7.70 $7.57 $0.13 66,961.0 +0.93%
Sep 17, 2025 $7.65 $7.52 $0.13 77,329.0 -0.13%
Sep 16, 2025 $7.60 $7.52 $0.08 106,017.0 +0.00%
Sep 15, 2025 $7.65 $7.41 $0.24 216,765.0 -0.39%
Sep 12, 2025 $7.64 $7.59 $0.0456 62,032.0 +0.00%
Sep 11, 2025 $7.66 $7.50 $0.16 57,818.0 +0.53%

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

In this detailed analysis, we present a comprehensive overview of the price movements of Monroe Capital Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Monroe Capital Corp Stock (MRCC) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $7.12 $6.78 $0.345 656,036.0 -3.28%
Sep, 2025 $7.76 $6.89 $0.87 2,125,405.0 -6.02%
Aug, 2025 $7.49 $6.14 $1.35 2,652,604.0 +18.38%
Jul, 2025 $6.65 $5.96 $0.69 1,921,766.0 -0.79%
Jun, 2025 $6.74 $6.17 $0.57 1,519,100.0 -1.40%
May, 2025 $7.14 $6.11 $1.03 2,090,472.0 -7.86%
Apr, 2025 $7.85 $6.44 $1.41 1,793,846.0 -10.26%
Mar, 2025 $8.78 $7.60 $1.18 1,592,549.0 -11.46%
Feb, 2025 $8.85 $8.45 $0.40 892,846.0 +2.44%
Jan, 2025 $8.79 $8.10 $0.69 995,061.0 +1.18%

Monroe Capital Corp Stock (MRCC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.74 $8.00 $0.74 1,399,882.0 -2.70%
Nov, 2024 $8.64 $7.81 $0.83 1,228,024.0 +7.78%
Oct, 2024 $8.41 $7.75 $0.6592 1,310,038.0 -2.23%
Sep, 2024 $8.35 $7.56 $0.789 1,144,202.0 +3.72%
Aug, 2024 $7.90 $7.10 $0.80 965,382.0 +0.52%
Jul, 2024 $7.85 $7.36 $0.49 986,023.0 +1.84%
Jun, 2024 $7.98 $7.22 $0.7583 1,499,178.0 +2.56%
May, 2024 $7.55 $7.20 $0.35 1,263,758.0 +1.37%
Apr, 2024 $7.42 $7.01 $0.41 1,414,711.0 +1.67%
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 Corp 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%
$140.88
price down icon 4.33%
asset_management STT
$111.00
price down icon 5.31%
asset_management RJF
$160.28
price down icon 2.36%
asset_management AMP
$479.43
price down icon 2.43%
asset_management APO
$118.22
price down icon 4.31%
asset_management BN
$43.03
price down icon 4.36%
Cap:     |  Volume (24h):