Get the Stockscreener App
7.99
0.37%
-0.03
After Hours:
7.99
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 09, 2024, is $7.99.
- 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 124.44% to $7.99 now.
- The 52-week high stock price for MRCC is $8.40, representing a 5.13% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for MRCC is $6.69, indicating a -16.27% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Monroe Capital Corp (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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2024 | $8.05 | $7.92 | $0.13 | 62,955.0 | -0.37% |
| Oct 08, 2024 | $8.20 | $7.99 | $0.21 | 47,347.0 | -1.72% |
| Oct 07, 2024 | $8.40 | $8.06 | $0.34 | 54,828.0 | -0.97% |
| Oct 04, 2024 | $8.35 | $8.20 | $0.1501 | 79,509.0 | +0.86% |
| Oct 03, 2024 | $8.20 | $8.07 | $0.125 | 32,239.0 | +1.36% |
| Oct 02, 2024 | $8.26 | $8.02 | $0.2409 | 40,769.0 | -1.71% |
| Oct 01, 2024 | $8.30 | $8.00 | $0.2999 | 98,922.0 | +1.49% |
| Sep 30, 2024 | $8.35 | $8.01 | $0.34 | 108,334.0 | -1.22% |
| Sep 27, 2024 | $8.19 | $7.97 | $0.215 | 69,111.0 | +3.15% |
| Sep 26, 2024 | $8.08 | $7.93 | $0.15 | 27,434.0 | -1.25% |
| Sep 25, 2024 | $8.07 | $7.93 | $0.1393 | 66,983.0 | +1.26% |
| Sep 24, 2024 | $7.98 | $7.81 | $0.17 | 27,850.0 | +1.54% |
| Sep 23, 2024 | $7.87 | $7.69 | $0.18 | 61,841.0 | +1.96% |
| Sep 20, 2024 | $7.73 | $7.56 | $0.1701 | 68,139.0 | -1.92% |
| Sep 19, 2024 | $8.09 | $7.80 | $0.29 | 49,623.0 | -2.98% |
| Sep 18, 2024 | $8.09 | $7.90 | $0.19 | 51,421.0 | +0.25% |
| Sep 17, 2024 | $8.08 | $7.80 | $0.2791 | 61,463.0 | +2.29% |
| Sep 16, 2024 | $7.98 | $7.73 | $0.25 | 79,014.0 | -2.73% |
| Sep 13, 2024 | $8.11 | $8.03 | $0.08 | 67,523.0 | +0.56% |
| Sep 12, 2024 | $8.04 | $7.96 | $0.08 | 44,120.0 | +0.44% |
| Sep 11, 2024 | $8.14 | $7.97 | $0.17 | 48,612.0 | -1.24% |
| Sep 10, 2024 | $8.10 | $8.01 | $0.09 | 44,131.0 | +0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $8.40 | $7.92 | $0.48 | 479,524.0 | -1.11% |
| 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% |
Monroe Capital Corp 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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):