Monroe Capital Corporation - Closed End Fund (MRCC)
6.3400
+0.1200 (1.93%)
NASDAQ · Last Trade: Jun 28th, 11:29 PM EDT
Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/27/2025 | 6.26 | 6.39 | 6.20 | 6.34 | 123,765 | 6.34 |
6/26/2025 | 6.20 | 6.25 | 6.17 | 6.22 | 35,142 | 6.22 |
6/25/2025 | 6.25 | 6.25 | 6.17 | 6.21 | 62,534 | 6.21 |
6/24/2025 | 6.23 | 6.29 | 6.22 | 6.26 | 29,175 | 6.26 |
6/23/2025 | 6.32 | 6.33 | 6.19 | 6.26 | 152,002 | 6.26 |
6/20/2025 | 6.36 | 6.42 | 6.31 | 6.31 | 50,363 | 6.31 |
6/18/2025 | 6.37 | 6.40 | 6.34 | 6.38 | 45,738 | 6.38 |
6/17/2025 | 6.44 | 6.45 | 6.37 | 6.38 | 60,153 | 6.38 |
6/16/2025 | 6.59 | 6.59 | 6.45 | 6.49 | 102,136 | 6.49 |
6/13/2025 | 6.65 | 6.74 | 6.60 | 6.69 | 86,042 | 6.69 |
6/12/2025 | 6.74 | 6.74 | 6.61 | 6.68 | 45,182 | 6.68 |
6/11/2025 | 6.65 | 6.70 | 6.61 | 6.70 | 67,529 | 6.70 |
6/10/2025 | 6.65 | 6.73 | 6.58 | 6.65 | 88,957 | 6.65 |
6/09/2025 | 6.53 | 6.63 | 6.50 | 6.63 | 85,257 | 6.63 |
6/06/2025 | 6.43 | 6.54 | 6.37 | 6.49 | 99,278 | 6.49 |
6/05/2025 | 6.37 | 6.41 | 6.30 | 6.40 | 54,020 | 6.40 |
6/04/2025 | 6.39 | 6.39 | 6.31 | 6.32 | 69,760 | 6.32 |
6/03/2025 | 6.38 | 6.43 | 6.35 | 6.36 | 39,344 | 6.36 |
6/02/2025 | 6.42 | 6.46 | 6.34 | 6.39 | 52,592 | 6.39 |
5/30/2025 | 6.38 | 6.46 | 6.35 | 6.45 | 61,423 | 6.45 |
5/29/2025 | 6.36 | 6.39 | 6.35 | 6.36 | 15,010 | 6.36 |
5/28/2025 | 6.40 | 6.43 | 6.31 | 6.38 | 27,873 | 6.38 |
5/27/2025 | 6.35 | 6.46 | 6.34 | 6.37 | 31,022 | 6.37 |
5/23/2025 | 6.30 | 6.39 | 6.28 | 6.34 | 40,204 | 6.34 |
5/22/2025 | 6.37 | 6.47 | 6.30 | 6.31 | 42,502 | 6.31 |
5/21/2025 | 6.46 | 6.50 | 6.33 | 6.35 | 52,339 | 6.35 |
5/20/2025 | 6.35 | 6.47 | 6.33 | 6.47 | 90,211 | 6.47 |
5/19/2025 | 6.43 | 6.54 | 6.36 | 6.38 | 134,282 | 6.38 |
5/16/2025 | 6.45 | 6.59 | 6.42 | 6.47 | 48,351 | 6.47 |
5/15/2025 | 6.27 | 6.48 | 6.20 | 6.45 | 315,519 | 6.45 |
5/14/2025 | 6.15 | 6.27 | 6.11 | 6.26 | 105,920 | 6.26 |
5/13/2025 | 6.20 | 6.37 | 6.11 | 6.15 | 209,294 | 6.15 |
5/12/2025 | 6.52 | 6.54 | 6.13 | 6.19 | 339,415 | 6.19 |
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 |