5 DAY PERFORMANCE
+3.55%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+14.81%
Monroe Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.13 | $8.06 (-0.86%) | $8.17 | $8.06 | 81,997 | $176.79 M |
| 03/12/2025 | $8.09 | $8.13 (0.49%) | $8.29 | $8.09 | 84,449 | $176.14 M |
| 03/11/2025 | $8.11 | $8.09 (-0.25%) | $8.21 | $8.09 | 105,838 | $175.28 M |
| 03/10/2025 | $8.19 | $8.14 (-0.61%) | $8.22 | $8.10 | 50,600 | $176.36 M |
| 03/07/2025 | $8.13 | $8.16 (0.37%) | $8.20 | $8.11 | 34,000 | $176.79 M |
| 03/06/2025 | $8.18 | $8.10 (-0.98%) | $8.20 | $8.09 | 60,000 | $175.49 M |
| 03/05/2025 | $8.22 | $8.18 (-0.49%) | $8.22 | $8.09 | 96,612 | $177.23 M |
| 03/04/2025 | $8.52 | $8.14 (-4.46%) | $8.52 | $8.11 | 161,721 | $176.36 M |
| 03/03/2025 | $8.78 | $8.52 (-2.96%) | $8.78 | $8.41 | 141,511 | $184.59 M |
| 02/28/2025 | $8.75 | $8.81 (0.69%) | $8.85 | $8.69 | 52,135 | $190.88 M |
| 02/27/2025 | $8.72 | $8.75 (0.34%) | $8.75 | $8.68 | 29,600 | $189.58 M |
| 02/26/2025 | $8.65 | $8.73 (0.92%) | $8.77 | $8.65 | 21,200 | $189.14 M |
| 02/25/2025 | $8.68 | $8.65 (-0.35%) | $8.80 | $8.45 | 57,100 | $187.41 M |
| 02/24/2025 | $8.57 | $8.71 (1.63%) | $8.81 | $8.57 | 173,400 | $188.71 M |
| 02/21/2025 | $8.70 | $8.72 (0.23%) | $8.80 | $8.63 | 49,427 | $188.93 M |
| 02/20/2025 | $8.65 | $8.70 (0.58%) | $8.70 | $8.65 | 60,237 | $188.49 M |
| 02/19/2025 | $8.66 | $8.70 (0.46%) | $8.70 | $8.60 | 49,700 | $188.49 M |
| 02/18/2025 | $8.69 | $8.69 (0%) | $8.69 | $8.56 | 31,003 | $188.28 M |
| 02/14/2025 | $8.55 | $8.65 (1.17%) | $8.65 | $8.55 | 33,600 | $187.41 M |
| 02/13/2025 | $8.57 | $8.54 (-0.35%) | $8.63 | $8.52 | 14,500 | $185.03 M |
| 02/12/2025 | $8.56 | $8.62 (0.7%) | $8.65 | $8.52 | 23,400 | $186.76 M |
| 02/11/2025 | $8.60 | $8.65 (0.58%) | $8.65 | $8.52 | 30,105 | $187.41 M |
| 02/10/2025 | $8.60 | $8.58 (-0.23%) | $8.62 | $8.53 | 21,233 | $185.89 M |
| 02/07/2025 | $8.64 | $8.62 (-0.23%) | $8.80 | $8.53 | 40,700 | $186.76 M |
| 02/06/2025 | $8.64 | $8.57 (-0.81%) | $8.64 | $8.52 | 23,829 | $185.68 M |
| 02/05/2025 | $8.52 | $8.60 (0.94%) | $8.66 | $8.47 | 78,300 | $186.33 M |
| 02/04/2025 | $8.61 | $8.52 (-1.05%) | $8.69 | $8.52 | 39,825 | $184.59 M |
| 02/03/2025 | $8.55 | $8.58 (0.35%) | $8.79 | $8.51 | 66,200 | $185.89 M |
| 01/31/2025 | $8.50 | $8.60 (1.18%) | $8.64 | $8.50 | 61,200 | $186.33 M |
| 01/30/2025 | $8.47 | $8.55 (0.94%) | $8.64 | $8.45 | 26,000 | $185.24 M |
| 01/29/2025 | $8.49 | $8.54 (0.59%) | $8.54 | $8.33 | 38,439 | $185.03 M |
| 01/28/2025 | $8.58 | $8.47 (-1.28%) | $8.61 | $8.45 | 44,265 | $183.51 M |
| 01/27/2025 | $8.55 | $8.56 (0.12%) | $8.60 | $8.48 | 43,500 | $185.46 M |
| 01/24/2025 | $8.52 | $8.46 (-0.7%) | $8.58 | $8.46 | 56,300 | $183.29 M |
| 01/23/2025 | $8.52 | $8.58 (0.7%) | $8.62 | $8.42 | 33,005 | $185.89 M |
| 01/22/2025 | $8.51 | $8.46 (-0.59%) | $8.79 | $8.40 | 78,900 | $183.29 M |
| 01/21/2025 | $8.42 | $8.57 (1.78%) | $8.58 | $8.37 | 85,800 | $185.68 M |
| 01/17/2025 | $8.40 | $8.47 (0.83%) | $8.53 | $8.31 | 52,300 | $183.51 M |
| 01/16/2025 | $8.33 | $8.36 (0.36%) | $8.45 | $8.30 | 34,700 | $181.13 M |
| 01/15/2025 | $8.36 | $8.38 (0.24%) | $8.40 | $8.31 | 42,484 | $181.56 M |
| 01/14/2025 | $8.17 | $8.24 (0.86%) | $8.26 | $8.15 | 39,100 | $178.53 M |
| 01/13/2025 | $8.15 | $8.14 (-0.12%) | $8.23 | $8.10 | 35,313 | $176.36 M |
| 01/10/2025 | $8.40 | $8.15 (-2.98%) | $8.43 | $8.15 | 42,100 | $176.58 M |
| 01/08/2025 | $8.35 | $8.45 (1.2%) | $8.45 | $8.25 | 51,400 | $183.08 M |
| 01/07/2025 | $8.50 | $8.42 (-0.94%) | $8.50 | $8.33 | 39,700 | $182.43 M |
| 01/06/2025 | $8.60 | $8.45 (-1.74%) | $8.60 | $8.41 | 60,936 | $183.08 M |
| 01/03/2025 | $8.62 | $8.60 (-0.23%) | $8.65 | $8.51 | 38,032 | $186.33 M |
| 01/02/2025 | $8.55 | $8.63 (0.94%) | $8.79 | $8.50 | 99,700 | $186.98 M |
| 12/31/2024 | $8.32 | $8.50 (2.16%) | $8.80 | $8.25 | 244,900 | $184.16 M |
| 12/30/2024 | $8.35 | $8.29 (-0.72%) | $8.44 | $8.14 | 103,100 | $179.61 M |
| 12/27/2024 | $8.13 | $8.28 (1.85%) | $8.39 | $8.13 | 79,395 | $179.39 M |
| 12/26/2024 | $8.09 | $8.15 (0.74%) | $8.20 | $8.09 | 30,911 | $176.58 M |
| 12/24/2024 | $8.14 | $8.14 (0%) | $8.20 | $8.09 | 40,603 | $176.36 M |
| 12/23/2024 | $8.13 | $8.13 (0%) | $8.15 | $8.07 | 49,190 | $176.14 M |
| 12/20/2024 | $8.00 | $8.13 (1.63%) | $8.18 | $8.00 | 56,200 | $176.14 M |
| 12/19/2024 | $8.05 | $8.04 (-0.12%) | $8.13 | $8.04 | 28,000 | $174.19 M |
| 12/18/2024 | $8.28 | $8.01 (-3.26%) | $8.28 | $8.01 | 87,500 | $173.54 M |
| 12/17/2024 | $8.25 | $8.21 (-0.48%) | $8.29 | $8.20 | 36,900 | $177.88 M |
| 12/16/2024 | $8.30 | $8.25 (-0.6%) | $8.45 | $8.22 | 112,231 | $178.74 M |
| 12/13/2024 | $8.57 | $8.55 (-0.23%) | $8.66 | $8.43 | 69,200 | $185.24 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.
