5 DAY PERFORMANCE
-17.52%
1 MONTH PERFORMANCE
-16.37%
3 MONTH PERFORMANCE
-33.81%
6 MONTH PERFORMANCE
-36.52%
YEAR-TO-DATE PERFORMANCE
-34.22%
1 YEAR PERFORMANCE
-39.97%
Monroe Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/14/2026 | $4.91 | $5.08 (3.46%) | $5.20 | $4.91 | 131.50 K | $110.06 M |
| 04/13/2026 | $4.80 | $4.97 (3.54%) | $5.00 | $4.76 | 182.13 K | $107.68 M |
| 04/10/2026 | $5.09 | $4.88 (-4.13%) | $5.09 | $4.88 | 136.50 K | $105.73 M |
| 04/09/2026 | $5.28 | $5.05 (-4.36%) | $5.30 | $5.01 | 100.83 K | $109.41 M |
| 04/08/2026 | $4.98 | $5.26 (5.62%) | $5.34 | $4.90 | 220.77 K | $113.96 M |
| 04/07/2026 | $4.92 | $4.86 (-1.22%) | $5.01 | $4.86 | 119.02 K | $105.30 M |
| 04/06/2026 | $4.65 | $5.01 (7.74%) | $5.02 | $4.65 | 162.91 K | $108.55 M |
| 04/02/2026 | $4.52 | $4.64 (2.65%) | $4.64 | $4.46 | 220.42 K | $100.53 M |
| 04/01/2026 | $4.63 | $4.54 (-1.94%) | $4.70 | $4.44 | 71.30 K | $98.36 M |
| 03/31/2026 | $4.56 | $4.60 (0.88%) | $4.70 | $4.51 | 198.60 K | $99.66 M |
| 03/30/2026 | $4.53 | $4.46 (-1.55%) | $4.62 | $4.45 | 54.99 K | $96.63 M |
| 03/27/2026 | $4.64 | $4.50 (-3.02%) | $4.69 | $4.50 | 94.40 K | $97.50 M |
| 03/26/2026 | $4.56 | $4.64 (1.75%) | $4.76 | $4.56 | 60.90 K | $100.53 M |
| 03/25/2026 | $4.68 | $4.62 (-1.28%) | $4.70 | $4.59 | 122.03 K | $100.10 M |
| 03/24/2026 | $4.69 | $4.61 (-1.71%) | $4.76 | $4.56 | 190.59 K | $99.88 M |
| 03/23/2026 | $4.60 | $4.69 (1.96%) | $4.74 | $4.53 | 149.30 K | $101.61 M |
| 03/20/2026 | $4.79 | $4.59 (-4.18%) | $4.83 | $4.55 | 115.57 K | $99.45 M |
| 03/19/2026 | $4.80 | $4.78 (-0.42%) | $4.90 | $4.71 | 73.60 K | $103.56 M |
| 03/18/2026 | $4.75 | $4.81 (1.26%) | $4.97 | $4.71 | 62.21 K | $104.21 M |
| 03/17/2026 | $4.54 | $4.81 (5.95%) | $4.90 | $4.54 | 139.50 K | $104.21 M |
| 03/16/2026 | $4.61 | $4.56 (-1.08%) | $4.67 | $4.54 | 131.23 K | $98.80 M |
| 03/13/2026 | $4.82 | $4.62 (-4.15%) | $4.84 | $4.60 | 111.80 K | $100.10 M |
| 03/12/2026 | $4.70 | $4.85 (3.19%) | $4.90 | $4.62 | 114.37 K | $105.08 M |
| 03/11/2026 | $4.81 | $4.77 (-0.83%) | $4.87 | $4.70 | 106.48 K | $103.35 M |
| 03/10/2026 | $4.21 | $4.78 (13.54%) | $4.82 | $4.21 | 318.62 K | $103.56 M |
| 03/09/2026 | $4.16 | $4.19 (0.72%) | $4.23 | $4.04 | 124.60 K | $90.78 M |
| 03/06/2026 | $4.41 | $4.24 (-3.85%) | $4.50 | $4.20 | 306.85 K | $91.86 M |
| 03/05/2026 | $4.76 | $4.50 (-5.46%) | $4.80 | $4.47 | 294.68 K | $97.50 M |
| 03/04/2026 | $5.85 | $4.84 (-17.26%) | $5.90 | $4.71 | 511.11 K | $104.86 M |
| 03/03/2026 | $5.75 | $6.03 (4.87%) | $6.04 | $5.70 | 203.30 K | $130.65 M |
| 03/02/2026 | $5.77 | $5.86 (1.56%) | $6.10 | $5.77 | 120.52 K | $126.96 M |
| 02/27/2026 | $6.08 | $5.87 (-3.45%) | $6.11 | $5.82 | 136.01 K | $127.18 M |
| 02/26/2026 | $6.16 | $6.11 (-0.81%) | $6.22 | $6.07 | 77.79 K | $132.38 M |
| 02/25/2026 | $5.88 | $6.18 (5.1%) | $6.21 | $5.88 | 138.40 K | $133.90 M |
| 02/24/2026 | $5.91 | $5.89 (-0.34%) | $5.94 | $5.83 | 95.34 K | $127.61 M |
| 02/23/2026 | $6.14 | $5.91 (-3.75%) | $6.16 | $5.85 | 95.00 K | $128.05 M |
| 02/20/2026 | $6.15 | $6.20 (0.81%) | $6.25 | $6.10 | 101.82 K | $134.33 M |
| 02/19/2026 | $6.20 | $6.17 (-0.48%) | $6.25 | $6.11 | 80.10 K | $133.68 M |
| 02/18/2026 | $6.16 | $6.27 (1.79%) | $6.35 | $6.10 | 55.70 K | $135.85 M |
| 02/17/2026 | $6.20 | $6.15 (-0.81%) | $6.22 | $6.12 | 73.32 K | $133.25 M |
| 02/13/2026 | $6.11 | $6.22 (1.8%) | $6.27 | $6.08 | 136.02 K | $134.76 M |
| 02/12/2026 | $6.34 | $6.13 (-3.31%) | $6.35 | $5.96 | 262.90 K | $132.81 M |
| 02/11/2026 | $6.35 | $6.30 (-0.79%) | $6.40 | $6.23 | 118.13 K | $136.50 M |
| 02/10/2026 | $6.21 | $6.29 (1.29%) | $6.33 | $6.21 | 65.30 K | $136.28 M |
| 02/09/2026 | $6.28 | $6.27 (-0.16%) | $6.35 | $6.25 | 52.20 K | $135.85 M |
| 02/06/2026 | $6.15 | $6.33 (2.93%) | $6.34 | $6.15 | 71.93 K | $137.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
