Monroe Capital (MRCC) Stock Chart & Stock Price History $6.86 -0.14 (-2.00%) Closing price 05/1/2025 04:00 PM EasternExtended Trading$6.86 +0.00 (+0.07%) As of 05/1/2025 06:31 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Monroe Capital Stock Price Performance 5 Day Performance-5.90%1 Month Performance-10.44%3 Month Performance-20.23%6 Month Performance-13.38%Year-To-Date Performance-19.29%1 Year Performance-5.64% Receive MRCC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter. Email Address MRCC Stock Chart for Friday, May, 2, 2025 MRCC Chart by TradingView Monroe Capital Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$7.00$6.86-2.00%$7.14$6.8070,345 shs$148.63 million04/30/2025$7.10$7.00-1.41%$7.08$6.9058,710 shs$151.66 million04/29/2025$7.12$7.10-0.28%$7.20$6.44315,561 shs$153.83 million04/28/2025$7.29$7.12-2.33%$7.30$7.0645,641 shs$154.26 million04/25/2025$7.30$7.29-0.14%$7.34$7.2040,036 shs$157.95 million04/24/2025$7.22$7.30+1.11%$7.39$7.1729,896 shs$158.16 million04/23/2025$7.07$7.22+2.12%$7.27$7.1041,094 shs$156.43 million04/22/2025$7.02$7.07+0.71%$7.17$7.0032,429 shs$153.18 million04/21/2025$7.18$7.02-2.23%$7.18$6.9933,223 shs$152.10 million04/18/2025$7.18$7.18$7.20$7.0140,514 shs$155.56 million Get the Latest News and Ratings for MRCC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$7.05$7.18+1.84%$7.20$7.0140,514 shs$155.56 million04/16/2025$7.21$7.05-2.22%$7.26$7.0145,875 shs$152.75 million04/15/2025$7.18$7.21+0.42%$7.26$7.0286,132 shs$156.21 million04/14/2025$6.87$7.18+4.51%$7.20$6.9143,029 shs$155.56 million04/11/2025$6.93$6.87-0.87%$7.06$6.7556,041 shs$148.85 million04/10/2025$7.18$6.93-3.48%$7.18$6.8043,441 shs$150.15 million04/09/2025$6.66$7.18+7.81%$7.27$6.65131,495 shs$155.56 million04/09/2025$6.66$7.18+7.81%$7.27$6.65131,495 shs$155.56 million04/08/2025$6.78$6.66-1.77%$7.09$6.6593,647 shs$144.30 million04/08/2025$6.78$6.66-1.77%$7.09$6.6593,647 shs$144.30 million04/07/2025$6.94$6.78-2.31%$6.94$6.55254,559 shs$146.90 million04/04/2025$7.52$6.94-7.71%$7.40$6.82175,379 shs$150.36 million04/03/2025$7.66$7.52-1.83%$7.65$7.35141,253 shs$162.93 million04/02/2025$7.66$7.66$7.85$7.6271,479 shs$165.96 million04/01/2025$7.80$7.66-1.79%$7.84$7.6547,609 shs$165.96 million Related Companies BOC Stock Price Chart HOUS Stock Price Chart CMTG Stock Price Chart MLP Stock Price Chart RITR Stock Price Chart AOMR Stock Price Chart ARL Stock Price Chart BEEP Stock Price Chart SRG Stock Price Chart RMAX Stock Price Chart Receive MRCC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MRCC) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Monroe Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Monroe Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MRCC Stock Free MRCC Stock Alerts