Free Trial

Monroe Capital (MRCC) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MRCC Stock Alerts
$7.37
-0.04 (-0.54%)
(As of 05/24/2024 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Monroe Capital Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
+0.68%
3 Month
Performance
+1.10%
6 Month
Performance
+4.39%
Year-To-Date
Performance
+4.32%
1 Year
Performance
-1.60%
Receive MRCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

MRCC Stock Chart for Monday, May, 27, 2024

MRCC Chart by TradingView

Monroe Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$7.41$7.37
-0.54%		$7.41$7.3533,815 shs$0.00
05/23/2024$7.40$7.41
+0.14%		$7.50$7.3563,646 shs$0.00
05/22/2024$7.47$7.40
-0.87%		$7.47$7.3917,747 shs$0.00
05/21/2024$7.38$7.47
+1.15%		$7.48$7.3696,559 shs$0.00
05/20/2024$7.38$7.38$7.48$7.3671,571 shs$0.00
05/17/2024$7.42$7.38
-0.54%		$7.46$7.3624,948 shs$0.00
05/16/2024$7.28$7.42
+1.92%		$7.55$7.31189,073 shs$0.00
05/15/2024$7.26$7.28
+0.28%		$7.39$7.2650,453 shs$0.00
05/14/2024$7.22$7.26
+0.55%		$7.36$7.2043,245 shs$0.00
05/13/2024$7.21$7.22
+0.14%		$7.28$7.2060,208 shs$156.46 million
05/10/2024$7.26$7.21
-0.69%		$7.36$7.2181,685 shs$156.24 million
05/09/2024$7.24$7.26
+0.28%		$7.37$7.2040,547 shs$157.32 million
05/08/2024$7.24$7.24$7.30$7.2046,139 shs$156.89 million
05/07/2024$7.22$7.24
+0.28%		$7.30$7.2047,626 shs$0.00
05/06/2024$7.24$7.22
-0.28%		$7.37$7.2039,210 shs$0.00
05/03/2024$7.27$7.24
-0.41%		$7.36$7.2115,802 shs$0.00
05/02/2024$7.30$7.27
-0.41%		$7.35$7.2080,887 shs$0.00
05/01/2024$7.32$7.30
-0.27%		$7.38$7.2737,529 shs$0.00
04/30/2024$7.42$7.32
-1.35%		$7.42$7.3240,323 shs$0.00
04/29/2024$7.32$7.42
+1.37%		$7.42$7.3266,321 shs$0.00
04/26/2024$7.30$7.32
+0.27%		$7.42$7.3039,995 shs$0.00
04/25/2024$7.28$7.30
+0.27%		$7.41$7.2255,908 shs$0.00
04/24/2024$7.21$7.28
+0.97%		$7.32$7.1964,010 shs$0.00
04/23/2024$7.20$7.21
+0.14%		$7.27$7.1257,791 shs$0.00
04/22/2024$7.14$7.20
+0.91%		$7.30$7.1287,919 shs$0.00
04/19/2024$7.06$7.14
+1.06%		$7.17$7.0568,780 shs$154.62 million
04/18/2024$7.03$7.06
+0.43%		$7.15$7.0188,444 shs$0.00
04/17/2024$7.13$7.03
-1.40%		$7.15$7.01103,457 shs$0.00
04/16/2024$7.13$7.13$7.14$7.0567,608 shs$0.00
04/15/2024$7.12$7.13
+0.14%		$7.20$7.0575,852 shs$0.00
04/12/2024$7.22$7.12
-1.39%		$7.22$7.0554,982 shs$0.00
04/11/2024$7.22$7.22$7.27$7.1160,426 shs$0.00
04/10/2024$7.23$7.22
-0.14%		$7.26$7.1874,602 shs$0.00
04/09/2024$7.25$7.23
-0.28%		$7.30$7.2127,113 shs$156.67 million
04/08/2024$7.25$7.25$7.31$7.1559,167 shs$0.00
04/05/2024$7.23$7.25
+0.28%		$7.29$7.1869,478 shs$0.00
04/04/2024$7.22$7.23
+0.14%		$7.34$7.2129,673 shs$0.00
04/03/2024$7.22$7.22$7.39$7.2047,498 shs$0.00
04/02/2024$7.27$7.22
-0.69%		$7.42$7.20137,021 shs$156 million
04/01/2024$7.20$7.27
+0.97%		$7.30$7.1738,876 shs$156 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/29/2024$7.20$7.20$7.38$7.1290,951 shs$156.02 million
03/28/2024$7.31$7.20
-1.50%		$7.38$7.1290,931 shs$152.75 million
03/27/2024$7.05$7.31
+3.69%		$7.44$7.06145,234 shs$152.31 million
03/26/2024$7.02$7.05
+0.43%		$7.08$7.0048,211 shs$152.31 million
03/25/2024$7.03$7.02
-0.14%		$7.08$7.0151,459 shs$152.31 million
03/22/2024$7.11$7.03
-1.13%		$7.15$7.0141,934 shs$154.26 million
03/21/2024$7.12$7.11
-0.14%		$7.15$7.0549,912 shs$152.96 million
03/20/2024$7.06$7.12
+0.85%		$7.12$7.0525,849 shs$154.29 million
03/19/2024$7.01$7.06
+0.71%		$7.08$7.0254,547 shs$152.75 million
03/18/2024$7.05$7.01
-0.57%		$7.13$7.0163,771 shs$152.75 million
03/15/2024$7.05$7.05$7.18$6.9767,164 shs$152.77 million
03/14/2024$7.36$7.05
-4.21%		$7.28$7.0463,796 shs$163.58 million
03/13/2024$7.48$7.36
-1.60%		$7.53$7.32143,878 shs$163.58 million
03/12/2024$7.55$7.48
-0.93%		$7.48$7.31120,364 shs$161.20 million
03/11/2024$7.44$7.55
+1.48%		$7.60$7.46147,068 shs$161.20 million
03/08/2024$7.40$7.44
+0.54%		$7.48$7.4056,487 shs$160.11 million
03/07/2024$7.39$7.40
+0.14%		$7.49$7.3158,356 shs$158.16 million
03/06/2024$7.30$7.39
+1.23%		$7.51$7.3190,740 shs$156 million
03/05/2024$7.20$7.30
+1.39%		$7.33$7.2328,928 shs$155.56 million
03/04/2024$7.18$7.20
+0.28%		$7.30$7.1553,302 shs$155.56 million
03/01/2024$7.22$7.18
-0.55%		$7.27$7.1433,804 shs$155.56 million
02/29/2024$7.13$7.22
+1.26%		$7.26$7.1146,842 shs$156.46 million
02/28/2024$7.29$7.13
-2.19%		$7.32$7.1144,993 shs$154.51 million
02/27/2024$7.24$7.29
+0.69%		$7.34$7.1976,105 shs$157.97 million
02/26/2024$6.99$7.24
+3.58%		$7.27$7.0175,484 shs$156.89 million

Related Companies:
This page (NASDAQ:MRCC) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Biden replacement revealed?
Paradigm Press
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
New Options need New Trading Strategies
Netpicks