5 DAY PERFORMANCE
+8.31%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
-16.69%
Monroe Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.58 | $6.69 (1.67%) | $6.70 | $6.55 | 100.93 K | $144.95 M |
| 12/04/2025 | $6.43 | $6.60 (2.64%) | $6.61 | $6.36 | 125.00 K | $143.00 M |
| 12/03/2025 | $6.46 | $6.52 (0.93%) | $6.53 | $6.41 | 80.90 K | $141.26 M |
| 12/02/2025 | $6.47 | $6.50 (0.46%) | $6.55 | $6.43 | 81.90 K | $140.83 M |
| 12/01/2025 | $6.45 | $6.43 (-0.31%) | $6.46 | $6.25 | 75.10 K | $139.31 M |
| 11/28/2025 | $6.34 | $6.42 (1.26%) | $6.44 | $6.31 | 46.90 K | $139.10 M |
| 11/26/2025 | $6.34 | $6.35 (0.16%) | $6.40 | $6.25 | 80.94 K | $137.58 M |
| 11/25/2025 | $6.21 | $6.30 (1.45%) | $6.30 | $6.21 | 44.00 K | $136.50 M |
| 11/24/2025 | $6.11 | $6.25 (2.29%) | $6.29 | $6.11 | 31.81 K | $135.41 M |
| 11/21/2025 | $5.94 | $6.17 (3.87%) | $6.23 | $5.90 | 86.11 K | $133.68 M |
| 11/20/2025 | $6.12 | $5.90 (-3.59%) | $6.15 | $5.86 | 316.74 K | $127.83 M |
| 11/19/2025 | $6.16 | $6.12 (-0.65%) | $6.23 | $6.10 | 48.10 K | $132.60 M |
| 11/18/2025 | $6.16 | $6.16 (0%) | $6.34 | $6.14 | 99.37 K | $133.46 M |
| 11/17/2025 | $6.43 | $6.21 (-3.42%) | $6.52 | $6.17 | 91.70 K | $134.55 M |
| 11/14/2025 | $6.46 | $6.46 (0%) | $6.87 | $6.30 | 304.23 K | $139.96 M |
| 11/13/2025 | $6.51 | $6.52 (0.15%) | $6.56 | $6.45 | 76.64 K | $141.26 M |
| 11/12/2025 | $6.50 | $6.53 (0.46%) | $6.54 | $6.40 | 81.22 K | $141.48 M |
| 11/11/2025 | $6.50 | $6.51 (0.15%) | $6.60 | $6.43 | 65.04 K | $141.05 M |
| 11/10/2025 | $6.53 | $6.44 (-1.38%) | $6.60 | $6.37 | 112.90 K | $139.31 M |
| 11/07/2025 | $6.53 | $6.58 (0.77%) | $6.67 | $6.41 | 112.77 K | $142.56 M |
| 11/06/2025 | $6.90 | $6.60 (-4.35%) | $6.91 | $6.60 | 60.34 K | $143.00 M |
| 11/05/2025 | $6.95 | $6.91 (-0.58%) | $6.99 | $6.81 | 66.75 K | $149.71 M |
| 11/04/2025 | $7.04 | $7.00 (-0.57%) | $7.04 | $6.86 | 47.14 K | $151.66 M |
| 11/03/2025 | $6.94 | $7.00 (0.86%) | $7.06 | $6.92 | 62.20 K | $151.66 M |
| 10/31/2025 | $7.02 | $6.98 (-0.57%) | $7.07 | $6.95 | 76.50 K | $151.23 M |
| 10/30/2025 | $7.01 | $7.06 (0.71%) | $7.07 | $6.95 | 64.20 K | $152.96 M |
| 10/29/2025 | $6.87 | $7.02 (2.18%) | $7.06 | $6.87 | 115.91 K | $152.10 M |
| 10/28/2025 | $6.94 | $6.85 (-1.3%) | $6.98 | $6.80 | 34.60 K | $148.41 M |
| 10/27/2025 | $6.92 | $6.90 (-0.29%) | $6.97 | $6.85 | 48.80 K | $149.50 M |
| 10/24/2025 | $6.86 | $6.84 (-0.29%) | $6.97 | $6.84 | 70.70 K | $148.20 M |
| 10/23/2025 | $6.81 | $6.90 (1.32%) | $6.95 | $6.81 | 50.51 K | $149.50 M |
| 10/22/2025 | $6.96 | $6.86 (-1.44%) | $6.96 | $6.81 | 48.92 K | $148.63 M |
| 10/21/2025 | $6.85 | $6.95 (1.46%) | $7.03 | $6.81 | 36.85 K | $150.58 M |
| 10/20/2025 | $6.81 | $6.85 (0.59%) | $6.92 | $6.80 | 18.90 K | $148.41 M |
| 10/17/2025 | $6.97 | $6.78 (-2.73%) | $7.04 | $6.78 | 96.01 K | $146.90 M |
| 10/16/2025 | $6.99 | $7.00 (0.14%) | $7.06 | $6.95 | 72.15 K | $151.66 M |
| 10/15/2025 | $7.06 | $7.02 (-0.57%) | $7.06 | $6.96 | 52.14 K | $152.10 M |
| 10/14/2025 | $6.99 | $7.06 (1%) | $7.10 | $6.90 | 56.81 K | $152.96 M |
| 10/13/2025 | $6.84 | $6.97 (1.9%) | $7.00 | $6.80 | 71.37 K | $151.01 M |
| 10/10/2025 | $7.01 | $6.79 (-3.14%) | $7.09 | $6.78 | 120.37 K | $147.11 M |
| 10/09/2025 | $6.94 | $7.00 (0.86%) | $7.03 | $6.93 | 65.30 K | $151.66 M |
| 10/08/2025 | $6.99 | $7.02 (0.43%) | $7.03 | $6.95 | 48.60 K | $152.10 M |
| 10/07/2025 | $7.01 | $7.00 (-0.14%) | $7.10 | $6.95 | 76.10 K | $151.66 M |
| 10/06/2025 | $7.03 | $7.00 (-0.43%) | $7.08 | $6.96 | 56.10 K | $151.66 M |
| 10/03/2025 | $7.10 | $7.04 (-0.85%) | $7.12 | $7.00 | 26.42 K | $152.53 M |
| 10/02/2025 | $7.02 | $7.06 (0.57%) | $7.13 | $7.02 | 40.20 K | $152.96 M |
| 10/01/2025 | $7.07 | $7.06 (-0.14%) | $7.10 | $6.90 | 102.81 K | $152.96 M |
| 09/30/2025 | $6.96 | $7.02 (0.86%) | $7.09 | $6.93 | 170.20 K | $152.10 M |
| 09/29/2025 | $7.06 | $6.94 (-1.7%) | $7.08 | $6.91 | 136.31 K | $150.36 M |
| 09/26/2025 | $6.96 | $7.00 (0.57%) | $7.09 | $6.91 | 65.40 K | $151.66 M |
| 09/25/2025 | $7.02 | $6.99 (-0.43%) | $7.09 | $6.89 | 65.91 K | $151.45 M |
| 09/24/2025 | $7.17 | $7.03 (-1.95%) | $7.20 | $7.03 | 75.10 K | $152.31 M |
| 09/23/2025 | $7.20 | $7.19 (-0.14%) | $7.25 | $7.01 | 90.70 K | $155.78 M |
| 09/22/2025 | $7.34 | $7.19 (-2.04%) | $7.43 | $7.06 | 183.34 K | $155.78 M |
| 09/19/2025 | $7.65 | $7.69 (0.52%) | $7.76 | $7.60 | 297.75 K | $166.61 M |
| 09/18/2025 | $7.57 | $7.63 (0.79%) | $7.70 | $7.57 | 67.00 K | $165.31 M |
| 09/17/2025 | $7.58 | $7.56 (-0.26%) | $7.65 | $7.52 | 77.33 K | $163.79 M |
| 09/16/2025 | $7.60 | $7.57 (-0.39%) | $7.60 | $7.52 | 106.02 K | $164.01 M |
| 09/15/2025 | $7.64 | $7.57 (-0.92%) | $7.65 | $7.41 | 216.80 K | $164.01 M |
| 09/12/2025 | $7.60 | $7.60 (0%) | $7.64 | $7.59 | 62.03 K | $164.66 M |
| 09/11/2025 | $7.53 | $7.60 (0.93%) | $7.66 | $7.50 | 57.82 K | $164.66 M |
| 09/10/2025 | $7.48 | $7.56 (1.07%) | $7.57 | $7.43 | 53.60 K | $163.79 M |
| 09/09/2025 | $7.50 | $7.46 (-0.53%) | $7.56 | $7.45 | 77.25 K | $161.63 M |
| 09/08/2025 | $7.56 | $7.55 (-0.13%) | $7.56 | $7.45 | 64.90 K | $163.58 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.
