Monroe Capital Corporation - Closed End Fund (MRCC)
5.0800
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 8:23 AM EDT
Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 4.97 | 0.00 | 5.08 | 5.08 | 0 | 4.48 |
| 4/13/2026 | 4.80 | 5.00 | 4.76 | 4.97 | 182,132 | 4.38 |
| 4/10/2026 | 5.09 | 5.09 | 4.88 | 4.88 | 136,484 | 4.30 |
| 4/09/2026 | 5.28 | 5.30 | 5.01 | 5.05 | 100,531 | 4.45 |
| 4/08/2026 | 4.98 | 5.34 | 4.90 | 5.26 | 220,773 | 4.64 |
| 4/07/2026 | 4.92 | 5.01 | 4.86 | 4.86 | 119,020 | 4.29 |
| 4/06/2026 | 4.65 | 5.02 | 4.65 | 5.01 | 160,758 | 4.42 |
| 4/02/2026 | 4.52 | 4.64 | 4.46 | 4.64 | 220,416 | 4.09 |
| 4/01/2026 | 4.63 | 4.70 | 4.44 | 4.54 | 71,257 | 4.00 |
| 3/31/2026 | 4.56 | 4.70 | 4.51 | 4.60 | 198,593 | 4.06 |
| 3/30/2026 | 4.53 | 4.62 | 4.45 | 4.46 | 54,989 | 3.93 |
| 3/27/2026 | 4.64 | 4.69 | 4.50 | 4.50 | 94,390 | 3.97 |
| 3/26/2026 | 4.56 | 4.76 | 4.56 | 4.64 | 60,860 | 4.09 |
| 3/25/2026 | 4.68 | 4.70 | 4.59 | 4.62 | 122,026 | 4.07 |
| 3/24/2026 | 4.69 | 4.76 | 4.56 | 4.61 | 190,541 | 4.07 |
| 3/23/2026 | 4.60 | 4.74 | 4.53 | 4.69 | 149,274 | 4.14 |
| 3/20/2026 | 4.79 | 4.83 | 4.55 | 4.59 | 115,568 | 4.05 |
| 3/19/2026 | 4.80 | 4.90 | 4.71 | 4.78 | 73,568 | 4.22 |
| 3/18/2026 | 4.75 | 4.97 | 4.71 | 4.81 | 62,211 | 4.24 |
| 3/17/2026 | 4.54 | 4.90 | 4.54 | 4.81 | 139,472 | 4.24 |
| 3/16/2026 | 4.61 | 4.67 | 4.54 | 4.56 | 131,231 | 4.02 |
| 3/13/2026 | 4.82 | 4.84 | 4.60 | 4.62 | 111,800 | 3.99 |
| 3/12/2026 | 4.70 | 4.90 | 4.62 | 4.85 | 114,353 | 4.19 |
| 3/11/2026 | 4.81 | 4.87 | 4.70 | 4.77 | 106,473 | 4.12 |
| 3/10/2026 | 4.21 | 4.82 | 4.21 | 4.78 | 318,590 | 4.13 |
| 3/09/2026 | 4.16 | 4.23 | 4.04 | 4.19 | 124,595 | 3.62 |
| 3/06/2026 | 4.41 | 4.50 | 4.20 | 4.24 | 306,851 | 3.67 |
| 3/05/2026 | 4.76 | 4.80 | 4.47 | 4.50 | 294,020 | 3.89 |
| 3/04/2026 | 5.85 | 5.90 | 4.71 | 4.84 | 511,076 | 4.19 |
| 3/03/2026 | 5.75 | 6.04 | 5.70 | 6.03 | 203,281 | 5.21 |
| 3/02/2026 | 5.77 | 6.10 | 5.77 | 5.86 | 120,295 | 5.07 |
| 2/27/2026 | 6.08 | 6.11 | 5.82 | 5.87 | 136,006 | 5.08 |
| 2/26/2026 | 6.16 | 6.21 | 6.07 | 6.11 | 77,571 | 5.28 |
| 2/25/2026 | 5.88 | 6.21 | 5.88 | 6.18 | 138,381 | 5.34 |
| 2/24/2026 | 5.91 | 5.94 | 5.83 | 5.89 | 95,337 | 5.09 |
| 2/23/2026 | 6.14 | 6.16 | 5.85 | 5.91 | 94,971 | 5.11 |
| 2/20/2026 | 6.15 | 6.25 | 6.10 | 6.20 | 101,817 | 5.36 |
| 2/19/2026 | 6.20 | 6.25 | 6.11 | 6.17 | 80,052 | 5.34 |
| 2/18/2026 | 6.16 | 6.35 | 6.10 | 6.27 | 55,696 | 5.42 |
| 2/17/2026 | 6.20 | 6.21 | 6.12 | 6.15 | 73,324 | 5.32 |
| 2/13/2026 | 6.11 | 6.27 | 6.08 | 6.22 | 136,018 | 5.38 |
| 2/12/2026 | 6.34 | 6.35 | 5.96 | 6.13 | 262,859 | 5.30 |
| 2/11/2026 | 6.35 | 6.40 | 6.23 | 6.30 | 118,129 | 5.45 |
| 2/10/2026 | 6.21 | 6.33 | 6.21 | 6.29 | 65,281 | 5.44 |
| 2/09/2026 | 6.28 | 6.34 | 6.25 | 6.27 | 52,174 | 5.42 |
| 2/06/2026 | 6.15 | 6.34 | 6.15 | 6.33 | 71,932 | 5.47 |
| 2/05/2026 | 6.26 | 6.40 | 6.11 | 6.17 | 112,889 | 5.34 |
| 2/04/2026 | 6.32 | 6.37 | 6.23 | 6.28 | 95,105 | 5.43 |
| 2/03/2026 | 6.39 | 6.53 | 6.30 | 6.38 | 117,740 | 5.52 |
| 2/02/2026 | 6.42 | 6.45 | 6.33 | 6.44 | 71,337 | 5.57 |