Monroe Capital (MRCC) Stock Chart & Stock Price History $7.92 +0.02 (+0.25%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Monroe Capital Stock Price Performance5 Day Performance-1.12%1 Month Performance-1.74%3 Month Performance+6.88%6 Month Performance+8.94%Year-To-Date Performance+12.10%1 Year Performance+12.18% 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 Email Address Ad Crypto 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…All you have to do is claim your free ticket to the event now… MRCC Stock Chart for Saturday, November, 2, 2024 MRCC Chart by TradingView Monroe Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$7.90$7.92+0.25%$7.97$7.8550,448 shs$0.0010/31/2024$8.07$7.90-2.11%$8.01$7.8540,711 shs$171.19 million10/30/2024$7.90$8.07+2.15%$8.08$7.8741,856 shs$0.0010/29/2024$8.01$7.90-1.37%$8.00$7.8537,001 shs$0.0010/28/2024$7.97$8.01+0.50%$8.07$7.9838,890 shs$173.58 million10/25/2024$7.92$7.97+0.63%$8.00$7.9361,230 shs$0.00 Get the Latest News and Ratings for MRCC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$7.82$7.92+1.28%$7.98$7.8436,732 shs$171.63 million10/23/2024$7.94$7.82-1.51%$7.98$7.7552,915 shs$169.46 million10/22/2024$8.09$7.94-1.85%$8.13$7.79125,040 shs$172.06 million10/21/2024$8.36$8.09-3.23%$8.36$8.04149,613 shs$175.31 million10/18/2024$8.35$8.36+0.12%$8.40$8.3031,562 shs$181.16 million10/17/2024$8.38$8.35-0.36%$8.41$8.3036,980 shs$180.94 million10/16/2024$8.16$8.38+2.70%$8.38$8.2169,555 shs$181.60 million10/15/2024$8.24$8.16-0.97%$8.24$8.1432,195 shs$176.83 million10/14/2024$8.08$8.24+1.98%$8.32$8.1554,807 shs$178.56 million10/11/2024$8.08$8.08$8.10$8.0139,147 shs$0.0010/10/2024$7.98$8.08+1.25%$8.08$7.9747,615 shs$175.09 million10/09/2024$8.03$7.98-0.62%$8.05$7.9262,959 shs$172.93 million10/08/2024$8.16$8.03-1.59%$8.20$7.9947,347 shs$174.01 million10/07/2024$8.24$8.16-0.97%$8.40$8.0655,488 shs$176.83 million10/04/2024$8.17$8.24+0.86%$8.35$8.2079,760 shs$178.56 million10/03/2024$8.06$8.17+1.36%$8.20$8.0832,239 shs$177.04 million10/02/2024$8.20$8.06-1.71%$8.26$8.0240,769 shs$174.66 million10/01/2024$8.08$8.20+1.49%$8.30$8.0098,922 shs$177.69 million09/30/2024$8.18$8.08-1.22%$8.35$8.01108,334 shs$175.09 million09/27/2024$7.93$8.18+3.15%$8.19$7.9869,111 shs$177.26 million09/26/2024$8.03$7.93-1.25%$8.08$7.9327,434 shs$171.84 million09/25/2024$7.93$8.03+1.26%$8.07$7.9367,643 shs$0.0009/24/2024$7.81$7.93+1.54%$7.98$7.8127,850 shs$171.84 million09/23/2024$7.66$7.81+1.96%$7.87$7.6961,826 shs$169.24 million09/20/2024$7.81$7.66-1.92%$7.73$7.5668,139 shs$165.99 million09/19/2024$8.05$7.81-2.98%$8.09$7.8051,918 shs$169.24 million09/18/2024$8.03$8.05+0.25%$8.09$7.9051,421 shs$174.44 million09/17/2024$7.85$8.03+2.29%$8.08$7.8061,463 shs$174.01 million09/16/2024$8.07$7.85-2.73%$7.98$7.7379,023 shs$170.11 million09/13/2024$8.03$8.07+0.56%$8.11$8.0367,523 shs$0.0009/12/2024$7.99$8.03+0.44%$8.04$7.9644,106 shs$173.90 million09/11/2024$8.09$7.99-1.24%$8.14$7.9748,613 shs$173.14 million09/10/2024$8.08$8.09+0.12%$8.10$8.0144,131 shs$0.0009/09/2024$7.91$8.08+2.15%$8.08$7.9243,992 shs$0.00Elon knows the truth, which is why they want him silenced (Ad)Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,09/06/2024$7.99$7.91-1.00%$8.05$7.8937,307 shs$171.41 million09/05/2024$7.93$7.99+0.76%$8.04$7.9567,289 shs$173.14 million09/04/2024$7.87$7.93+0.76%$7.99$7.8550,110 shs$171.84 million09/03/2024$7.79$7.87+1.03%$7.97$7.7470,314 shs$170.54 million09/02/2024$7.79$7.79$7.82$7.7844,500 shs$168.81 million08/30/2024$7.76$7.79+0.39%$7.81$7.7844,511 shs$168.81 million08/29/2024$7.77$7.76-0.13%$7.80$7.7027,645 shs$168.16 million08/28/2024$7.76$7.77+0.13%$7.80$7.7220,958 shs$168.38 million08/27/2024$7.79$7.76-0.39%$7.80$7.7232,122 shs$168.16 million08/26/2024$7.83$7.79-0.51%$7.83$7.7526,408 shs$168.81 million08/23/2024$7.82$7.83+0.13%$7.89$7.7718,568 shs$169.68 million08/22/2024$7.69$7.82+1.69%$7.87$7.5948,158 shs$169.46 million08/21/2024$7.64$7.69+0.65%$7.70$7.5554,757 shs$166.64 million08/20/2024$7.86$7.64-2.80%$7.90$7.5747,722 shs$165.56 million08/19/2024$7.74$7.86+1.55%$7.86$7.7037,268 shs$170.33 million08/16/2024$7.75$7.74-0.13%$7.75$7.6526,440 shs$167.73 million08/15/2024$7.64$7.75+1.44%$7.75$7.6350,201 shs$167.94 million08/14/2024$7.54$7.64+1.33%$7.67$7.4635,266 shs$165.56 million08/13/2024$7.47$7.54+0.94%$7.56$7.4238,560 shs$163.39 million08/12/2024$7.44$7.47+0.40%$7.54$7.4152,329 shs$161.88 million08/09/2024$7.26$7.44+2.48%$7.49$7.3140,649 shs$161.23 million08/08/2024$7.15$7.26+1.54%$7.32$7.1067,246 shs$157.32 million08/07/2024$7.16$7.15-0.14%$7.29$7.1042,940 shs$154.94 million08/06/2024$7.14$7.16+0.28%$7.30$7.1138,238 shs$155.16 million08/05/2024$7.41$7.14-3.64%$7.37$7.10107,632 shs$0.0008/02/2024$7.42$7.41-0.13%$7.49$7.3935,898 shs$0.0008/01/2024$7.75$7.42-4.26%$7.75$7.4283,602 shs$0.00 Related Companies FPH Stock Price Chart CRESY Stock Price Chart RITR Stock Price Chart HOUS Stock Price Chart BOC Stock Price Chart MLP Stock Price Chart AOMR Stock Price Chart SRG Stock Price Chart ARL Stock Price Chart RMAX Stock Price Chart Receive MRCC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Monroe Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MRCC) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Monroe Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Monroe Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
