Monroe Capital Corporation - Closed End Fund (MRCC)
6.3800
+0.1000 (1.59%)
NASDAQ · Last Trade: Jan 9th, 10:35 AM EST
Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 6.19 | 6.39 | 6.19 | 6.28 | 40,010 | 6.28 |
| 1/07/2026 | 6.23 | 6.28 | 6.08 | 6.17 | 106,036 | 6.17 |
| 1/06/2026 | 6.44 | 6.47 | 6.25 | 6.31 | 95,455 | 6.31 |
| 1/05/2026 | 6.48 | 6.57 | 6.41 | 6.50 | 90,318 | 6.50 |
| 1/02/2026 | 6.37 | 6.57 | 6.37 | 6.51 | 107,384 | 6.51 |
| 12/31/2025 | 6.23 | 6.47 | 6.20 | 6.37 | 166,507 | 6.37 |
| 12/30/2025 | 6.12 | 6.28 | 6.12 | 6.27 | 149,881 | 6.27 |
| 12/29/2025 | 6.16 | 6.24 | 6.04 | 6.15 | 352,772 | 6.15 |
| 12/26/2025 | 6.22 | 6.24 | 6.02 | 6.20 | 223,001 | 6.20 |
| 12/24/2025 | 5.99 | 6.25 | 5.99 | 6.22 | 143,532 | 6.22 |
| 12/23/2025 | 6.32 | 6.35 | 6.12 | 6.19 | 174,908 | 6.19 |
| 12/22/2025 | 6.50 | 6.66 | 6.49 | 6.50 | 244,527 | 6.32 |
| 12/19/2025 | 6.55 | 6.66 | 6.49 | 6.52 | 128,633 | 6.34 |
| 12/18/2025 | 6.23 | 6.59 | 6.20 | 6.50 | 105,136 | 6.32 |
| 12/17/2025 | 6.32 | 6.44 | 6.30 | 6.32 | 155,545 | 6.14 |
| 12/16/2025 | 6.32 | 6.49 | 6.30 | 6.34 | 109,241 | 6.16 |
| 12/15/2025 | 6.64 | 6.64 | 6.35 | 6.47 | 103,771 | 6.29 |
| 12/12/2025 | 6.67 | 6.72 | 6.65 | 6.66 | 63,140 | 6.48 |
| 12/11/2025 | 6.68 | 6.79 | 6.68 | 6.69 | 54,020 | 6.50 |
| 12/10/2025 | 6.78 | 6.79 | 6.65 | 6.71 | 93,927 | 6.52 |
| 12/09/2025 | 6.66 | 6.80 | 6.66 | 6.74 | 146,156 | 6.55 |
| 12/08/2025 | 6.72 | 6.76 | 6.66 | 6.66 | 79,250 | 6.48 |
| 12/05/2025 | 6.58 | 6.70 | 6.55 | 6.68 | 100,927 | 6.50 |
| 12/04/2025 | 6.43 | 6.61 | 6.36 | 6.60 | 124,971 | 6.42 |
| 12/03/2025 | 6.46 | 6.53 | 6.41 | 6.52 | 80,877 | 6.34 |
| 12/02/2025 | 6.47 | 6.55 | 6.43 | 6.50 | 81,876 | 6.32 |
| 12/01/2025 | 6.45 | 6.46 | 6.25 | 6.43 | 75,099 | 6.25 |
| 11/28/2025 | 6.34 | 6.44 | 6.31 | 6.42 | 46,863 | 6.24 |
| 11/26/2025 | 6.34 | 6.40 | 6.25 | 6.35 | 80,935 | 6.17 |
| 11/25/2025 | 6.24 | 6.30 | 6.21 | 6.30 | 43,953 | 6.13 |
| 11/24/2025 | 6.11 | 6.29 | 6.11 | 6.25 | 31,806 | 6.08 |
| 11/21/2025 | 5.94 | 6.23 | 5.90 | 6.17 | 86,108 | 6.00 |
| 11/20/2025 | 6.12 | 6.15 | 5.86 | 5.90 | 316,734 | 5.74 |
| 11/19/2025 | 6.16 | 6.22 | 6.10 | 6.12 | 48,083 | 5.95 |
| 11/18/2025 | 6.16 | 6.34 | 6.14 | 6.16 | 99,330 | 5.99 |
| 11/17/2025 | 6.43 | 6.52 | 6.17 | 6.21 | 91,660 | 6.04 |
| 11/14/2025 | 6.46 | 6.87 | 6.30 | 6.46 | 304,232 | 6.28 |
| 11/13/2025 | 6.51 | 6.56 | 6.45 | 6.52 | 76,636 | 6.34 |
| 11/12/2025 | 6.50 | 6.54 | 6.40 | 6.53 | 81,113 | 6.35 |
| 11/11/2025 | 6.50 | 6.60 | 6.43 | 6.51 | 65,039 | 6.33 |
| 11/10/2025 | 6.53 | 6.60 | 6.37 | 6.43 | 112,855 | 6.26 |
| 11/07/2025 | 6.53 | 6.67 | 6.41 | 6.58 | 112,765 | 6.40 |
| 11/06/2025 | 6.90 | 6.91 | 6.60 | 6.60 | 60,308 | 6.42 |
| 11/05/2025 | 6.95 | 6.99 | 6.81 | 6.91 | 66,722 | 6.72 |
| 11/04/2025 | 7.04 | 7.04 | 6.86 | 7.00 | 47,137 | 6.81 |
| 11/03/2025 | 6.94 | 7.06 | 6.92 | 7.00 | 62,153 | 6.81 |
| 10/31/2025 | 7.02 | 7.07 | 6.95 | 6.98 | 76,491 | 6.79 |
| 10/30/2025 | 7.01 | 7.07 | 6.95 | 7.06 | 64,171 | 6.86 |
| 10/29/2025 | 6.87 | 7.06 | 6.87 | 7.01 | 115,912 | 6.82 |
| 10/28/2025 | 6.94 | 6.98 | 6.80 | 6.85 | 34,589 | 6.66 |
| 10/27/2025 | 6.92 | 6.97 | 6.85 | 6.90 | 48,786 | 6.71 |
| 10/24/2025 | 6.86 | 6.97 | 6.84 | 6.84 | 70,686 | 6.65 |
| 10/23/2025 | 6.81 | 6.95 | 6.81 | 6.90 | 50,511 | 6.71 |
| 10/22/2025 | 6.96 | 6.96 | 6.81 | 6.86 | 48,919 | 6.67 |
| 10/21/2025 | 6.85 | 7.03 | 6.81 | 6.95 | 36,849 | 6.76 |
| 10/20/2025 | 6.81 | 6.92 | 6.80 | 6.85 | 18,895 | 6.66 |
| 10/17/2025 | 6.97 | 7.04 | 6.78 | 6.78 | 96,011 | 6.59 |
| 10/16/2025 | 6.99 | 7.06 | 6.95 | 7.00 | 72,147 | 6.81 |
| 10/15/2025 | 7.06 | 7.06 | 6.96 | 7.02 | 51,861 | 6.83 |
| 10/14/2025 | 6.95 | 7.10 | 6.90 | 7.06 | 56,805 | 6.86 |
| 10/13/2025 | 6.84 | 7.00 | 6.80 | 6.97 | 71,243 | 6.78 |
| 10/10/2025 | 7.01 | 7.09 | 6.78 | 6.79 | 120,372 | 6.60 |
| 10/09/2025 | 6.94 | 7.03 | 6.93 | 7.00 | 65,283 | 6.81 |