Free Trial

Monroe Capital (MRCC) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free MRCC Stock Alerts
$7.24
0.00 (0.00%)
(As of 02:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Monroe Capital Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-0.14%
3 Month
Performance
-0.69%
6 Month
Performance
+3.13%
Year-To-Date
Performance
+2.48%
1 Year
Performance
+1.12%
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 Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

MRCC Stock Chart for Wednesday, May, 8, 2024

MRCC Chart by TradingView

Monroe Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could this Tiny Biotech End Disease Forever? (Ad)

Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.

Access my full "Cut & Paste" profit analysis now.
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
02/23/2024$7.24$6.99
-3.45%		$7.29$6.99158,627 shs$151.47 million
02/22/2024$7.27$7.24
-0.41%		$7.27$7.1544,273 shs$156.89 million
02/21/2024$7.20$7.27
+0.97%		$7.28$7.2139,008 shs$157.54 million
02/20/2024$7.29$7.20
-1.23%		$7.31$7.1980,472 shs$156.02 million
02/19/2024$7.29$7.29$7.32$7.2069,100 shs$157.97 million
02/16/2024$7.25$7.29
+0.55%		$7.32$7.2069,166 shs$157.97 million
02/15/2024$7.31$7.25
-0.82%		$7.36$7.2238,541 shs$157.08 million
02/14/2024$7.30$7.31
+0.14%		$7.32$7.2614,112 shs$158.41 million
02/13/2024$7.37$7.30
-0.95%		$7.37$7.2538,200 shs$158.19 million
02/12/2024$7.25$7.37
+1.66%		$7.40$7.2369,848 shs$159.71 million
02/09/2024$7.29$7.26
-0.41%		$7.37$7.2597,157 shs$157.32 million
02/08/2024$7.28$7.29
+0.14%		$7.32$7.2059,308 shs$157.97 million
02/07/2024$7.43$7.28
-2.02%		$7.38$7.16115,153 shs$157.76 million

Related Companies:
This page (NASDAQ:MRCC) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing