-
5 DAY PERFORMANCE
+2.42% -
1 MONTH PERFORMANCE
+1.08% -
3 MONTH PERFORMANCE
+9.17% -
6 MONTH PERFORMANCE
+14.50% -
YEAR-TO-DATE PERFORMANCE
+19.52% -
1 YEAR PERFORMANCE
+16.23%
Monroe Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.26 | $8.44 (2.18%) | $8.50 | $8.23 | 95,118 | $182.86 M |
| 11/15/2024 | $8.28 | $8.23 (-0.6%) | $8.29 | $8.20 | 25,200 | $178.31 M |
| 11/14/2024 | $8.26 | $8.25 (-0.12%) | $8.29 | $8.21 | 41,105 | $178.74 M |
| 11/13/2024 | $8.19 | $8.25 (0.73%) | $8.28 | $8.12 | 45,050 | $178.74 M |
| 11/12/2024 | $8.14 | $8.12 (-0.25%) | $8.16 | $8.05 | 44,400 | $175.93 M |
| 11/11/2024 | $8.10 | $8.11 (0.12%) | $8.14 | $7.97 | 74,500 | $175.71 M |
| 11/08/2024 | $8.00 | $8.07 (0.88%) | $8.10 | $7.98 | 120,900 | $174.84 M |
| 11/07/2024 | $7.91 | $7.97 (0.76%) | $8.18 | $7.90 | 71,900 | $172.68 M |
| 11/06/2024 | $8.13 | $7.96 (-2.09%) | $8.13 | $7.93 | 81,152 | $172.46 M |
| 11/05/2024 | $7.88 | $7.87 (-0.13%) | $7.90 | $7.82 | 40,405 | $170.51 M |
| 11/04/2024 | $7.92 | $7.82 (-1.26%) | $8.00 | $7.81 | 95,700 | $169.43 M |
| 11/01/2024 | $7.97 | $7.92 (-0.63%) | $7.97 | $7.85 | 50,448 | $171.59 M |
| 10/31/2024 | $8.01 | $7.90 (-1.37%) | $8.01 | $7.85 | 40,711 | $171.16 M |
| 10/30/2024 | $7.91 | $8.07 (2.02%) | $8.08 | $7.87 | 41,900 | $174.84 M |
| 10/29/2024 | $7.99 | $7.90 (-1.13%) | $8.00 | $7.85 | 37,002 | $171.16 M |
| 10/28/2024 | $8.00 | $8.01 (0.13%) | $8.07 | $7.98 | 39,900 | $173.54 M |
| 10/25/2024 | $7.94 | $7.97 (0.38%) | $8.00 | $7.93 | 61,230 | $172.68 M |
| 10/24/2024 | $7.90 | $7.92 (0.25%) | $7.98 | $7.84 | 36,732 | $171.59 M |
| 10/23/2024 | $7.84 | $7.82 (-0.26%) | $7.98 | $7.75 | 53,023 | $169.43 M |
| 10/22/2024 | $8.12 | $7.94 (-2.22%) | $8.13 | $7.79 | 125,100 | $172.03 M |
| 10/21/2024 | $8.36 | $8.09 (-3.23%) | $8.36 | $8.04 | 149,728 | $175.28 M |
| 10/18/2024 | $8.39 | $8.36 (-0.36%) | $8.40 | $8.30 | 31,600 | $181.13 M |
| 10/17/2024 | $8.39 | $8.35 (-0.48%) | $8.41 | $8.30 | 38,538 | $180.91 M |
| 10/16/2024 | $8.30 | $8.38 (0.96%) | $8.38 | $8.21 | 69,600 | $181.56 M |
| 10/15/2024 | $8.22 | $8.16 (-0.73%) | $8.25 | $8.14 | 32,200 | $176.79 M |
| 10/14/2024 | $8.16 | $8.24 (0.98%) | $8.32 | $8.15 | 54,807 | $178.53 M |
| 10/11/2024 | $8.01 | $8.08 (0.87%) | $8.10 | $8.01 | 40,200 | $175.06 M |
| 10/10/2024 | $8.00 | $8.08 (1%) | $8.08 | $7.97 | 47,615 | $175.06 M |
| 10/09/2024 | $8.02 | $7.99 (-0.37%) | $8.05 | $7.92 | 63,000 | $173.11 M |
| 10/08/2024 | $8.14 | $8.02 (-1.47%) | $8.20 | $7.99 | 47,347 | $173.76 M |
| 10/07/2024 | $8.29 | $8.16 (-1.57%) | $8.40 | $8.06 | 55,500 | $176.79 M |
| 10/04/2024 | $8.20 | $8.24 (0.49%) | $8.35 | $8.20 | 79,760 | $178.53 M |
| 10/03/2024 | $8.11 | $8.17 (0.74%) | $8.20 | $8.07 | 32,239 | $177.01 M |
| 10/02/2024 | $8.22 | $8.06 (-1.95%) | $8.26 | $8.02 | 40,800 | $174.63 M |
| 10/01/2024 | $8.13 | $8.20 (0.86%) | $8.30 | $8.00 | 98,922 | $177.66 M |
| 09/30/2024 | $8.20 | $8.08 (-1.46%) | $8.35 | $8.01 | 108,337 | $175.06 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 |