Monroe Capital Corporation - Closed End Fund (MRCC)
7.1000
+0.0400 (0.57%)
NASDAQ · Last Trade: Oct 3rd, 9:49 AM EDT
Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 7.02 | 7.13 | 7.02 | 7.06 | 40,173 | 7.06 |
| 10/01/2025 | 7.07 | 7.10 | 6.90 | 7.06 | 102,812 | 7.06 |
| 9/30/2025 | 6.96 | 7.09 | 6.93 | 7.02 | 170,154 | 7.02 |
| 9/29/2025 | 7.06 | 7.08 | 6.91 | 6.94 | 136,314 | 6.94 |
| 9/26/2025 | 6.96 | 7.09 | 6.91 | 7.00 | 65,382 | 7.00 |
| 9/25/2025 | 7.02 | 7.09 | 6.89 | 6.99 | 65,912 | 6.99 |
| 9/24/2025 | 7.17 | 7.20 | 7.03 | 7.03 | 75,051 | 7.03 |
| 9/23/2025 | 7.20 | 7.25 | 7.00 | 7.19 | 90,672 | 7.19 |
| 9/22/2025 | 7.34 | 7.43 | 7.05 | 7.19 | 183,335 | 7.19 |
| 9/19/2025 | 7.65 | 7.76 | 7.60 | 7.69 | 307,015 | 7.44 |
| 9/18/2025 | 7.57 | 7.70 | 7.57 | 7.63 | 66,967 | 7.38 |
| 9/17/2025 | 7.58 | 7.65 | 7.52 | 7.56 | 77,329 | 7.31 |
| 9/16/2025 | 7.60 | 7.60 | 7.52 | 7.57 | 106,017 | 7.32 |
| 9/15/2025 | 7.64 | 7.65 | 7.41 | 7.57 | 216,765 | 7.32 |
| 9/12/2025 | 7.60 | 7.64 | 7.59 | 7.60 | 62,032 | 7.35 |
| 9/11/2025 | 7.53 | 7.66 | 7.50 | 7.60 | 57,818 | 7.35 |
| 9/10/2025 | 7.48 | 7.57 | 7.42 | 7.56 | 53,600 | 7.31 |
| 9/09/2025 | 7.50 | 7.55 | 7.45 | 7.46 | 77,245 | 7.22 |
| 9/08/2025 | 7.56 | 7.56 | 7.45 | 7.55 | 64,897 | 7.30 |
| 9/05/2025 | 7.52 | 7.60 | 7.42 | 7.56 | 65,120 | 7.31 |
| 9/04/2025 | 7.63 | 7.64 | 7.51 | 7.56 | 37,761 | 7.31 |
| 9/03/2025 | 7.49 | 7.62 | 7.45 | 7.58 | 104,580 | 7.33 |
| 9/02/2025 | 7.41 | 7.50 | 7.41 | 7.50 | 42,117 | 7.26 |
| 8/29/2025 | 7.41 | 7.49 | 7.39 | 7.47 | 45,795 | 7.23 |
| 8/28/2025 | 7.45 | 7.45 | 7.40 | 7.43 | 29,520 | 7.19 |
| 8/27/2025 | 7.36 | 7.42 | 7.33 | 7.40 | 75,628 | 7.16 |
| 8/26/2025 | 7.33 | 7.42 | 7.27 | 7.42 | 99,993 | 7.18 |
| 8/25/2025 | 7.23 | 7.33 | 7.10 | 7.30 | 81,475 | 7.06 |
| 8/22/2025 | 7.18 | 7.30 | 7.01 | 7.27 | 56,046 | 7.03 |
| 8/21/2025 | 7.06 | 7.16 | 7.01 | 7.16 | 77,333 | 6.93 |
| 8/20/2025 | 6.98 | 7.07 | 6.93 | 7.07 | 49,440 | 6.84 |
| 8/19/2025 | 6.90 | 7.01 | 6.90 | 6.99 | 60,550 | 6.76 |
| 8/18/2025 | 6.94 | 7.04 | 6.88 | 6.92 | 157,295 | 6.70 |
| 8/15/2025 | 6.95 | 7.03 | 6.86 | 6.96 | 122,664 | 6.73 |
| 8/14/2025 | 6.93 | 7.00 | 6.80 | 6.99 | 111,721 | 6.76 |
| 8/13/2025 | 6.85 | 7.00 | 6.80 | 6.93 | 141,958 | 6.70 |
| 8/12/2025 | 6.64 | 6.97 | 6.51 | 6.86 | 296,285 | 6.64 |
| 8/11/2025 | 6.86 | 6.93 | 6.77 | 6.79 | 337,591 | 6.57 |
| 8/08/2025 | 6.70 | 6.98 | 6.54 | 6.85 | 476,197 | 6.63 |
| 8/07/2025 | 6.15 | 6.25 | 6.14 | 6.24 | 146,812 | 6.04 |
| 8/06/2025 | 6.19 | 6.22 | 6.14 | 6.16 | 165,601 | 5.96 |
| 8/05/2025 | 6.20 | 6.25 | 6.17 | 6.21 | 54,269 | 6.00 |
| 8/04/2025 | 6.25 | 6.34 | 6.20 | 6.20 | 48,923 | 6.00 |
| 8/01/2025 | 6.30 | 6.32 | 6.22 | 6.30 | 50,237 | 6.10 |
| 7/31/2025 | 6.26 | 6.34 | 6.25 | 6.31 | 42,712 | 6.10 |
| 7/30/2025 | 6.24 | 6.30 | 6.20 | 6.27 | 86,728 | 6.07 |
| 7/29/2025 | 6.23 | 6.25 | 6.18 | 6.24 | 63,646 | 6.04 |
| 7/28/2025 | 6.19 | 6.25 | 6.18 | 6.23 | 72,801 | 6.03 |
| 7/25/2025 | 6.29 | 6.29 | 5.96 | 6.21 | 343,812 | 6.01 |
| 7/24/2025 | 6.26 | 6.38 | 6.25 | 6.25 | 101,100 | 6.05 |
| 7/23/2025 | 6.26 | 6.32 | 6.25 | 6.25 | 70,820 | 6.05 |
| 7/22/2025 | 6.24 | 6.33 | 6.23 | 6.29 | 50,469 | 6.09 |
| 7/21/2025 | 6.26 | 6.35 | 6.22 | 6.25 | 67,384 | 6.05 |
| 7/18/2025 | 6.40 | 6.40 | 6.28 | 6.28 | 62,460 | 6.08 |
| 7/17/2025 | 6.36 | 6.40 | 6.35 | 6.40 | 60,508 | 6.19 |
| 7/16/2025 | 6.40 | 6.40 | 6.32 | 6.37 | 43,770 | 6.16 |
| 7/15/2025 | 6.33 | 6.40 | 6.26 | 6.40 | 117,946 | 6.19 |
| 7/14/2025 | 6.42 | 6.42 | 6.33 | 6.33 | 36,741 | 6.12 |
| 7/11/2025 | 6.38 | 6.45 | 6.33 | 6.42 | 65,266 | 6.21 |
| 7/10/2025 | 6.39 | 6.45 | 6.33 | 6.44 | 70,336 | 6.23 |
| 7/09/2025 | 6.32 | 6.50 | 6.32 | 6.33 | 44,177 | 6.12 |
| 7/08/2025 | 6.40 | 6.49 | 6.32 | 6.32 | 34,736 | 6.11 |
| 7/07/2025 | 6.46 | 6.50 | 6.37 | 6.42 | 57,128 | 6.21 |
| 7/03/2025 | 6.49 | 6.51 | 6.39 | 6.46 | 145,181 | 6.25 |