MRCC - MONROE CAPITAL Corp
6.03
0.170 2.819%
Share volume: 203,277
Last Updated: 03-03-2026
Real Estate/Mortgage Investment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.86
0.17
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.75 | $5.75 | $6.04 | $6.04 | $5.70 | $5.70 | $6.03 | $6.03 | 203,277 | $203,277.00 |
| 03-02-2026 | $5.77 | $5.77 | $6.10 | $6.10 | $5.77 | $5.77 | $5.86 | $5.86 | 120,517 | $120,517.00 |
| 02-27-2026 | $6.08 | $6.08 | $6.11 | $6.11 | $5.82 | $5.82 | $5.87 | $5.87 | 136,005 | $136,005.00 |
| 02-26-2026 | $6.16 | $6.16 | $6.22 | $6.22 | $6.07 | $6.07 | $6.11 | $6.11 | 77,788 | $77,788.00 |
| 02-25-2026 | $5.88 | $5.88 | $6.21 | $6.21 | $5.88 | $5.88 | $6.18 | $6.18 | 138,381 | $138,381.00 |
| 02-24-2026 | $5.91 | $5.91 | $5.94 | $5.94 | $5.83 | $5.83 | $5.89 | $5.89 | 95,337 | $95,337.00 |
| 02-23-2026 | $6.14 | $6.14 | $6.16 | $6.16 | $5.85 | $5.85 | $5.91 | $5.91 | 94,971 | $94,971.00 |
| 02-20-2026 | $6.15 | $6.15 | $6.25 | $6.25 | $6.10 | $6.10 | $6.20 | $6.20 | 101,817 | $101,817.00 |
| 02-19-2026 | $6.20 | $6.20 | $6.25 | $6.25 | $6.11 | $6.11 | $6.17 | $6.17 | 80,052 | $80,052.00 |
| 02-18-2026 | $6.16 | $6.16 | $6.35 | $6.35 | $6.10 | $6.10 | $6.27 | $6.27 | 55,696 | $55,696.00 |