5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
-1.57%
1 YEAR PERFORMANCE
-27.85%
Monroe Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $6.26 | $6.17 (-1.44%) | $6.40 | $6.11 | 112.90 K | $133.68 M |
| 02/04/2026 | $6.32 | $6.28 (-0.63%) | $6.37 | $6.23 | 95.11 K | $136.06 M |
| 02/03/2026 | $6.39 | $6.38 (-0.16%) | $6.53 | $6.30 | 117.74 K | $138.23 M |
| 02/02/2026 | $6.42 | $6.44 (0.31%) | $6.45 | $6.33 | 71.34 K | $139.53 M |
| 01/30/2026 | $6.45 | $6.42 (-0.47%) | $6.49 | $6.35 | 101.20 K | $139.10 M |
| 01/29/2026 | $6.59 | $6.45 (-2.12%) | $6.59 | $6.30 | 66.30 K | $139.75 M |
| 01/28/2026 | $6.61 | $6.59 (-0.3%) | $6.67 | $6.58 | 50.22 K | $142.78 M |
| 01/27/2026 | $6.61 | $6.62 (0.15%) | $6.70 | $6.50 | 63.90 K | $143.43 M |
| 01/26/2026 | $6.63 | $6.59 (-0.6%) | $6.68 | $6.51 | 81.32 K | $142.78 M |
| 01/23/2026 | $6.66 | $6.66 (0%) | $6.72 | $6.64 | 72.00 K | $144.30 M |
| 01/22/2026 | $6.58 | $6.70 (1.82%) | $6.75 | $6.54 | 139.40 K | $145.16 M |
| 01/21/2026 | $6.46 | $6.62 (2.48%) | $6.68 | $6.46 | 68.55 K | $143.43 M |
| 01/20/2026 | $6.60 | $6.46 (-2.12%) | $6.60 | $6.30 | 151.24 K | $139.96 M |
| 01/16/2026 | $6.63 | $6.71 (1.21%) | $6.77 | $6.55 | 157.53 K | $145.38 M |
| 01/15/2026 | $6.55 | $6.64 (1.37%) | $6.66 | $6.54 | 62.43 K | $143.86 M |
| 01/14/2026 | $6.55 | $6.59 (0.61%) | $6.62 | $6.51 | 31.42 K | $142.78 M |
| 01/13/2026 | $6.53 | $6.55 (0.31%) | $6.64 | $6.42 | 75.34 K | $141.91 M |
| 01/12/2026 | $6.46 | $6.51 (0.77%) | $6.58 | $6.41 | 87.30 K | $141.05 M |
| 01/09/2026 | $6.28 | $6.46 (2.87%) | $6.52 | $6.25 | 48.20 K | $139.96 M |
| 01/08/2026 | $6.19 | $6.28 (1.45%) | $6.40 | $6.19 | 40.01 K | $136.06 M |
| 01/07/2026 | $6.23 | $6.17 (-0.96%) | $6.28 | $6.08 | 106.09 K | $133.68 M |
| 01/06/2026 | $6.44 | $6.31 (-2.02%) | $6.47 | $6.25 | 95.46 K | $136.71 M |
| 01/05/2026 | $6.48 | $6.50 (0.31%) | $6.57 | $6.41 | 90.37 K | $140.83 M |
| 01/02/2026 | $6.37 | $6.51 (2.2%) | $6.57 | $6.37 | 107.40 K | $141.05 M |
| 12/31/2025 | $6.23 | $6.37 (2.25%) | $6.47 | $6.20 | 166.51 K | $138.01 M |
| 12/30/2025 | $6.12 | $6.27 (2.45%) | $6.28 | $6.12 | 149.90 K | $135.85 M |
| 12/29/2025 | $6.16 | $6.15 (-0.16%) | $6.24 | $6.04 | 352.80 K | $133.25 M |
| 12/26/2025 | $6.22 | $6.20 (-0.32%) | $6.24 | $6.02 | 223.00 K | $134.33 M |
| 12/24/2025 | $5.99 | $6.22 (3.84%) | $6.25 | $5.99 | 143.53 K | $134.76 M |
| 12/23/2025 | $6.32 | $6.19 (-2.06%) | $6.35 | $6.12 | 174.91 K | $134.11 M |
| 12/22/2025 | $6.50 | $6.50 (0%) | $6.66 | $6.49 | 244.53 K | $140.83 M |
| 12/19/2025 | $6.55 | $6.52 (-0.46%) | $6.66 | $6.49 | 128.63 K | $141.26 M |
| 12/18/2025 | $6.23 | $6.50 (4.33%) | $6.59 | $6.20 | 105.14 K | $140.83 M |
| 12/17/2025 | $6.32 | $6.32 (0%) | $6.44 | $6.30 | 155.55 K | $136.93 M |
| 12/16/2025 | $6.32 | $6.34 (0.32%) | $6.49 | $6.31 | 109.24 K | $137.36 M |
| 12/15/2025 | $6.64 | $6.47 (-2.56%) | $6.64 | $6.35 | 103.80 K | $140.18 M |
| 12/12/2025 | $6.67 | $6.66 (-0.15%) | $6.72 | $6.65 | 63.14 K | $144.30 M |
| 12/11/2025 | $6.68 | $6.69 (0.15%) | $6.79 | $6.68 | 54.02 K | $144.95 M |
| 12/10/2025 | $6.78 | $6.71 (-1.03%) | $6.79 | $6.65 | 93.93 K | $145.38 M |
| 12/09/2025 | $6.66 | $6.74 (1.2%) | $6.80 | $6.66 | 146.20 K | $146.03 M |
| 12/08/2025 | $6.72 | $6.66 (-0.89%) | $6.76 | $6.66 | 79.30 K | $144.30 M |
| 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 |
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.
