Monroe Capital Corporation - Closed End Fund (MRCC)
5.0800
+0.00 (0.00%)
NASDAQ· Last Trade: May 31st, 8:56 PM 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 | 5.08 |
| 4/13/2026 | 4.80 | 5.00 | 4.76 | 4.97 | 182,132 | 4.97 |
| 4/10/2026 | 5.09 | 5.09 | 4.88 | 4.88 | 136,484 | 4.88 |
| 4/09/2026 | 5.28 | 5.30 | 5.01 | 5.05 | 100,531 | 5.05 |
| 4/08/2026 | 4.98 | 5.34 | 4.90 | 5.26 | 220,773 | 5.26 |
| 4/07/2026 | 4.92 | 5.01 | 4.86 | 4.86 | 119,020 | 4.86 |
| 4/06/2026 | 4.65 | 5.02 | 4.65 | 5.01 | 160,758 | 5.01 |
| 4/02/2026 | 4.52 | 4.64 | 4.46 | 4.64 | 220,416 | 4.64 |
| 4/01/2026 | 4.63 | 4.70 | 4.44 | 4.54 | 71,257 | 4.54 |
| 3/31/2026 | 4.56 | 4.70 | 4.51 | 4.60 | 198,593 | 4.60 |
| 3/30/2026 | 4.53 | 4.62 | 4.45 | 4.46 | 54,989 | 4.46 |
| 3/27/2026 | 4.64 | 4.69 | 4.50 | 4.50 | 94,390 | 4.50 |
| 3/26/2026 | 4.56 | 4.76 | 4.56 | 4.64 | 60,860 | 4.64 |
| 3/25/2026 | 4.68 | 4.70 | 4.59 | 4.62 | 122,026 | 4.62 |
| 3/24/2026 | 4.69 | 4.76 | 4.56 | 4.61 | 190,541 | 4.61 |
| 3/23/2026 | 4.60 | 4.74 | 4.53 | 4.69 | 149,274 | 4.69 |
| 3/20/2026 | 4.79 | 4.83 | 4.55 | 4.59 | 115,568 | 4.59 |
| 3/19/2026 | 4.80 | 4.90 | 4.71 | 4.78 | 73,568 | 4.78 |
| 3/18/2026 | 4.75 | 4.97 | 4.71 | 4.81 | 62,211 | 4.81 |
| 3/17/2026 | 4.54 | 4.90 | 4.54 | 4.81 | 139,472 | 4.81 |
| 3/16/2026 | 4.61 | 4.67 | 4.54 | 4.56 | 131,231 | 4.56 |
| 3/13/2026 | 4.82 | 4.84 | 4.60 | 4.62 | 111,800 | 4.62 |
| 3/12/2026 | 4.70 | 4.90 | 4.62 | 4.85 | 114,353 | 4.85 |
| 3/11/2026 | 4.81 | 4.87 | 4.70 | 4.77 | 106,473 | 4.77 |
| 3/10/2026 | 4.21 | 4.82 | 4.21 | 4.78 | 318,590 | 4.78 |
| 3/09/2026 | 4.16 | 4.23 | 4.04 | 4.19 | 124,595 | 4.19 |
| 3/06/2026 | 4.41 | 4.50 | 4.20 | 4.24 | 306,851 | 4.24 |
| 3/05/2026 | 4.76 | 4.80 | 4.47 | 4.50 | 294,020 | 4.50 |
| 3/04/2026 | 5.85 | 5.90 | 4.71 | 4.84 | 511,076 | 4.84 |
| 3/03/2026 | 5.75 | 6.04 | 5.70 | 6.03 | 203,281 | 6.03 |
| 3/02/2026 | 5.77 | 6.10 | 5.77 | 5.86 | 120,295 | 5.86 |