-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+3.47% -
3 MONTH PERFORMANCE
+8.19% -
6 MONTH PERFORMANCE
+10.87% -
YEAR-TO-DATE PERFORMANCE
+14.00% -
1 YEAR PERFORMANCE
+8.19%
Monroe Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.20 | $8.08 (-1.46%) | $8.35 | $8.01 | 108,337 | $174.63 M |
| 09/27/2024 | $7.99 | $8.18 (2.38%) | $8.19 | $7.98 | 69,111 | $177.23 M |
| 09/26/2024 | $8.07 | $7.93 (-1.73%) | $8.08 | $7.93 | 27,436 | $171.81 M |
| 09/25/2024 | $7.97 | $8.03 (0.75%) | $8.07 | $7.93 | 67,643 | $173.98 M |
| 09/24/2024 | $7.83 | $7.93 (1.28%) | $7.98 | $7.81 | 27,900 | $171.81 M |
| 09/23/2024 | $7.69 | $7.81 (1.56%) | $7.87 | $7.69 | 61,842 | $169.21 M |
| 09/20/2024 | $7.57 | $7.66 (1.19%) | $7.73 | $7.56 | 68,139 | $165.96 M |
| 09/19/2024 | $8.09 | $7.81 (-3.46%) | $8.09 | $7.80 | 51,971 | $169.21 M |
| 09/18/2024 | $8.00 | $8.05 (0.63%) | $8.09 | $7.90 | 51,421 | $174.41 M |
| 09/17/2024 | $7.80 | $8.03 (2.95%) | $8.08 | $7.80 | 61,755 | $173.98 M |
| 09/16/2024 | $7.96 | $7.85 (-1.38%) | $7.98 | $7.73 | 79,050 | $170.08 M |
| 09/13/2024 | $8.05 | $8.07 (0.25%) | $8.11 | $8.03 | 67,533 | $174.84 M |
| 09/12/2024 | $7.98 | $8.03 (0.63%) | $8.04 | $7.96 | 44,124 | $173.98 M |
| 09/11/2024 | $8.07 | $7.99 (-0.99%) | $8.14 | $7.97 | 48,799 | $173.11 M |
| 09/10/2024 | $8.05 | $8.09 (0.5%) | $8.10 | $8.01 | 44,433 | $175.28 M |
| 09/09/2024 | $7.96 | $8.06 (1.26%) | $8.08 | $7.92 | 44,041 | $174.63 M |
| 09/06/2024 | $8.01 | $7.91 (-1.25%) | $8.05 | $7.89 | 37,307 | $171.38 M |
| 09/05/2024 | $8.00 | $7.99 (-0.13%) | $8.04 | $7.95 | 67,300 | $173.11 M |
| 09/04/2024 | $7.94 | $7.93 (-0.13%) | $7.99 | $7.85 | 50,309 | $171.81 M |
| 09/03/2024 | $7.80 | $7.87 (0.9%) | $7.97 | $7.73 | 70,314 | $170.51 M |
| 08/30/2024 | $7.79 | $7.79 (0%) | $7.82 | $7.78 | 44,511 | $168.78 M |
| 08/29/2024 | $7.75 | $7.76 (0.13%) | $7.80 | $7.70 | 27,900 | $168.13 M |
| 08/28/2024 | $7.77 | $7.77 (0%) | $7.80 | $7.72 | 21,000 | $168.34 M |
| 08/27/2024 | $7.80 | $7.76 (-0.51%) | $7.80 | $7.72 | 32,130 | $168.13 M |
| 08/26/2024 | $7.80 | $7.79 (-0.13%) | $7.83 | $7.75 | 26,450 | $168.78 M |
| 08/23/2024 | $7.88 | $7.83 (-0.63%) | $7.89 | $7.77 | 18,600 | $169.64 M |
| 08/22/2024 | $7.68 | $7.82 (1.82%) | $7.88 | $7.59 | 48,200 | $169.43 M |
| 08/21/2024 | $7.70 | $7.69 (-0.13%) | $7.70 | $7.53 | 54,800 | $166.61 M |
| 08/20/2024 | $7.90 | $7.64 (-3.29%) | $7.90 | $7.57 | 47,722 | $165.53 M |
| 08/19/2024 | $7.79 | $7.86 (0.9%) | $7.86 | $7.70 | 37,300 | $170.29 M |
| 08/16/2024 | $7.75 | $7.74 (-0.13%) | $7.75 | $7.65 | 26,491 | $167.69 M |
| 08/15/2024 | $7.74 | $7.75 (0.13%) | $7.75 | $7.63 | 50,201 | $167.91 M |
| 08/14/2024 | $7.57 | $7.64 (0.92%) | $7.67 | $7.46 | 35,300 | $165.53 M |
| 08/13/2024 | $7.47 | $7.54 (0.94%) | $7.56 | $7.42 | 38,600 | $163.36 M |
| 08/12/2024 | $7.50 | $7.47 (-0.4%) | $7.54 | $7.41 | 52,379 | $161.85 M |
| 08/09/2024 | $7.38 | $7.44 (0.81%) | $7.49 | $7.31 | 40,652 | $161.20 M |
| 08/08/2024 | $7.25 | $7.26 (0.14%) | $7.32 | $7.10 | 67,248 | $157.30 M |
| 08/07/2024 | $7.24 | $7.15 (-1.24%) | $7.29 | $7.10 | 42,941 | $154.91 M |
| 08/06/2024 | $7.26 | $7.16 (-1.38%) | $7.30 | $7.10 | 38,238 | $155.13 M |
| 08/05/2024 | $7.30 | $7.14 (-2.19%) | $7.37 | $7.10 | 107,652 | $154.70 M |
| 08/02/2024 | $7.42 | $7.41 (-0.13%) | $7.49 | $7.39 | 35,900 | $160.55 M |
| 08/01/2024 | $7.74 | $7.42 (-4.13%) | $7.75 | $7.42 | 83,603 | $160.76 M |
| 07/31/2024 | $7.75 | $7.75 (0%) | $7.79 | $7.60 | 48,641 | $167.91 M |
| 07/30/2024 | $7.65 | $7.80 (1.96%) | $7.83 | $7.57 | 68,936 | $168.99 M |
| 07/29/2024 | $7.58 | $7.60 (0.26%) | $7.65 | $7.58 | 12,100 | $164.66 M |
| 07/26/2024 | $7.55 | $7.69 (1.85%) | $7.69 | $7.54 | 28,919 | $166.61 M |
| 07/25/2024 | $7.63 | $7.56 (-0.92%) | $7.64 | $7.51 | 22,500 | $163.79 M |
| 07/24/2024 | $7.85 | $7.62 (-2.93%) | $7.85 | $7.57 | 45,002 | $165.09 M |
| 07/23/2024 | $7.61 | $7.81 (2.63%) | $7.81 | $7.59 | 116,348 | $169.21 M |
| 07/22/2024 | $7.49 | $7.63 (1.87%) | $7.70 | $7.49 | 42,514 | $165.31 M |
| 07/19/2024 | $7.49 | $7.45 (-0.53%) | $7.60 | $7.44 | 44,001 | $161.41 M |
| 07/18/2024 | $7.53 | $7.47 (-0.8%) | $7.65 | $7.46 | 29,400 | $161.85 M |
| 07/17/2024 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.51 | 34,500 | $163.58 M |
| 07/16/2024 | $7.63 | $7.59 (-0.52%) | $7.65 | $7.55 | 38,207 | $164.44 M |
| 07/15/2024 | $7.52 | $7.53 (0.13%) | $7.59 | $7.50 | 33,639 | $163.14 M |
| 07/12/2024 | $7.51 | $7.52 (0.13%) | $7.57 | $7.46 | 36,534 | $162.93 M |
| 07/11/2024 | $7.62 | $7.48 (-1.84%) | $7.65 | $7.38 | 78,950 | $162.06 M |
| 07/10/2024 | $7.52 | $7.60 (1.06%) | $7.62 | $7.50 | 39,100 | $164.66 M |
| 07/09/2024 | $7.39 | $7.51 (1.62%) | $7.64 | $7.38 | 86,000 | $162.71 M |
| 07/08/2024 | $7.39 | $7.44 (0.68%) | $7.45 | $7.39 | 28,700 | $161.20 M |
| 07/05/2024 | $7.41 | $7.40 (-0.13%) | $7.45 | $7.36 | 43,337 | $160.33 M |
| 07/03/2024 | $7.56 | $7.42 (-1.85%) | $7.56 | $7.40 | 31,400 | $160.76 M |
| 07/02/2024 | $7.43 | $7.52 (1.21%) | $7.61 | $7.38 | 51,800 | $162.93 M |
| 07/01/2024 | $7.59 | $7.45 (-1.84%) | $7.63 | $7.43 | 27,810 | $161.41 M |