Monroe Capital Corporation - Closed End Fund (MRCC)
6.4600
-0.1500 (-2.27%)
NASDAQ · Last Trade: May 9th, 11:40 PM EDT
Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 6.70 | 6.70 | 6.35 | 6.46 | 217,579 | 6.46 |
| 5/08/2025 | 6.66 | 6.76 | 6.56 | 6.61 | 145,382 | 6.61 |
| 5/07/2025 | 6.99 | 7.00 | 6.80 | 6.92 | 23,935 | 6.92 |
| 5/06/2025 | 6.88 | 7.05 | 6.88 | 6.98 | 10,579 | 6.98 |
| 5/05/2025 | 7.05 | 7.08 | 6.88 | 6.92 | 48,845 | 6.92 |
| 5/02/2025 | 6.84 | 7.09 | 6.84 | 7.02 | 62,389 | 7.02 |
| 5/01/2025 | 6.92 | 7.14 | 6.80 | 6.86 | 70,346 | 6.86 |
| 4/30/2025 | 6.99 | 7.08 | 6.90 | 7.00 | 58,711 | 7.00 |
| 4/29/2025 | 7.08 | 7.20 | 6.44 | 7.10 | 315,561 | 7.10 |
| 4/28/2025 | 7.24 | 7.30 | 7.06 | 7.12 | 45,642 | 7.12 |
| 4/25/2025 | 7.25 | 7.34 | 7.20 | 7.29 | 40,038 | 7.29 |
| 4/24/2025 | 7.20 | 7.39 | 7.17 | 7.30 | 29,896 | 7.30 |
| 4/23/2025 | 7.16 | 7.27 | 7.10 | 7.22 | 41,094 | 7.22 |
| 4/22/2025 | 7.02 | 7.17 | 7.00 | 7.07 | 32,493 | 7.07 |
| 4/21/2025 | 7.18 | 7.18 | 6.99 | 7.02 | 33,223 | 7.02 |
| 4/17/2025 | 7.10 | 7.20 | 7.01 | 7.18 | 40,517 | 7.18 |
| 4/16/2025 | 7.26 | 7.26 | 7.01 | 7.05 | 45,875 | 7.05 |
| 4/15/2025 | 7.10 | 7.26 | 7.02 | 7.21 | 86,132 | 7.21 |
| 4/14/2025 | 6.97 | 7.20 | 6.91 | 7.18 | 43,029 | 7.18 |
| 4/11/2025 | 6.87 | 7.06 | 6.75 | 6.87 | 56,043 | 6.87 |
| 4/10/2025 | 7.12 | 7.18 | 6.80 | 6.93 | 43,444 | 6.93 |
| 4/09/2025 | 6.65 | 7.27 | 6.65 | 7.18 | 131,495 | 7.18 |
| 4/08/2025 | 6.88 | 7.09 | 6.65 | 6.66 | 93,654 | 6.66 |
| 4/07/2025 | 6.80 | 6.94 | 6.55 | 6.78 | 254,644 | 6.78 |
| 4/04/2025 | 7.40 | 7.40 | 6.82 | 6.94 | 175,379 | 6.94 |
| 4/03/2025 | 7.63 | 7.65 | 7.35 | 7.52 | 141,253 | 7.52 |
| 4/02/2025 | 7.62 | 7.85 | 7.62 | 7.66 | 72,509 | 7.66 |
| 4/01/2025 | 7.80 | 7.83 | 7.65 | 7.66 | 47,609 | 7.66 |
| 3/31/2025 | 7.76 | 7.92 | 7.60 | 7.80 | 141,327 | 7.80 |
| 3/28/2025 | 7.68 | 7.79 | 7.61 | 7.70 | 76,573 | 7.70 |
| 3/27/2025 | 7.79 | 7.79 | 7.61 | 7.61 | 43,502 | 7.61 |
| 3/26/2025 | 7.62 | 7.89 | 7.62 | 7.80 | 73,173 | 7.80 |
| 3/25/2025 | 7.67 | 7.69 | 7.62 | 7.63 | 62,260 | 7.63 |
| 3/24/2025 | 7.74 | 7.90 | 7.62 | 7.69 | 90,074 | 7.69 |
| 3/21/2025 | 7.84 | 7.84 | 7.75 | 7.78 | 35,661 | 7.78 |
| 3/20/2025 | 7.80 | 7.91 | 7.70 | 7.84 | 135,057 | 7.84 |
| 3/19/2025 | 7.91 | 7.91 | 7.81 | 7.81 | 51,003 | 7.81 |
| 3/18/2025 | 7.86 | 7.95 | 7.85 | 7.91 | 39,613 | 7.91 |
| 3/17/2025 | 7.87 | 7.99 | 7.85 | 7.86 | 72,895 | 7.86 |
| 3/14/2025 | 7.90 | 7.99 | 7.86 | 7.89 | 116,691 | 7.89 |
| 3/13/2025 | 8.13 | 8.17 | 8.06 | 8.06 | 82,836 | 7.81 |
| 3/12/2025 | 8.09 | 8.29 | 8.09 | 8.13 | 84,449 | 7.88 |
| 3/11/2025 | 8.11 | 8.21 | 8.09 | 8.09 | 105,838 | 7.84 |
| 3/10/2025 | 8.19 | 8.22 | 8.10 | 8.14 | 50,590 | 7.89 |
| 3/07/2025 | 8.13 | 8.20 | 8.11 | 8.16 | 33,971 | 7.91 |
| 3/06/2025 | 8.18 | 8.20 | 8.09 | 8.10 | 59,973 | 7.85 |
| 3/05/2025 | 8.22 | 8.22 | 8.09 | 8.18 | 96,612 | 7.93 |
| 3/04/2025 | 8.52 | 8.52 | 8.11 | 8.14 | 161,721 | 7.89 |
| 3/03/2025 | 8.78 | 8.78 | 8.41 | 8.52 | 141,511 | 8.26 |
| 2/28/2025 | 8.75 | 8.85 | 8.69 | 8.81 | 52,135 | 8.54 |
| 2/27/2025 | 8.72 | 8.75 | 8.68 | 8.75 | 29,583 | 8.48 |
| 2/26/2025 | 8.65 | 8.77 | 8.65 | 8.73 | 21,173 | 8.46 |
| 2/25/2025 | 8.68 | 8.80 | 8.45 | 8.65 | 57,064 | 8.38 |
| 2/24/2025 | 8.57 | 8.81 | 8.57 | 8.71 | 173,368 | 8.44 |
| 2/21/2025 | 8.70 | 8.80 | 8.63 | 8.72 | 49,427 | 8.45 |
| 2/20/2025 | 8.65 | 8.70 | 8.65 | 8.70 | 60,237 | 8.43 |
| 2/19/2025 | 8.66 | 8.70 | 8.60 | 8.70 | 49,681 | 8.43 |
| 2/18/2025 | 8.69 | 8.69 | 8.56 | 8.69 | 31,003 | 8.42 |
| 2/14/2025 | 8.55 | 8.65 | 8.55 | 8.65 | 33,587 | 8.38 |
| 2/13/2025 | 8.57 | 8.63 | 8.52 | 8.54 | 14,485 | 8.28 |
| 2/12/2025 | 8.56 | 8.65 | 8.52 | 8.62 | 23,385 | 8.35 |
| 2/11/2025 | 8.60 | 8.65 | 8.52 | 8.65 | 29,555 | 8.38 |
| 2/10/2025 | 8.60 | 8.62 | 8.53 | 8.58 | 21,232 | 8.31 |