5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-26.79%
6 MONTH PERFORMANCE
-24.30%
YEAR-TO-DATE PERFORMANCE
-24.12%
1 YEAR PERFORMANCE
-13.07%
Monroe Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.38 | $6.45 (1.1%) | $6.46 | $6.35 | 61.42 K | $139.75 M |
| 05/29/2025 | $6.36 | $6.36 (0%) | $6.39 | $6.35 | 15.01 K | $137.80 M |
| 05/28/2025 | $6.40 | $6.38 (-0.31%) | $6.43 | $6.31 | 27.90 K | $138.23 M |
| 05/27/2025 | $6.35 | $6.37 (0.31%) | $6.46 | $6.34 | 31.02 K | $138.01 M |
| 05/23/2025 | $6.30 | $6.34 (0.63%) | $6.39 | $6.28 | 40.20 K | $137.36 M |
| 05/22/2025 | $6.37 | $6.31 (-0.94%) | $6.47 | $6.30 | 42.50 K | $136.71 M |
| 05/21/2025 | $6.46 | $6.35 (-1.7%) | $6.50 | $6.33 | 52.34 K | $137.58 M |
| 05/20/2025 | $6.35 | $6.47 (1.89%) | $6.47 | $6.33 | 90.21 K | $140.18 M |
| 05/19/2025 | $6.43 | $6.38 (-0.78%) | $6.55 | $6.36 | 134.28 K | $138.23 M |
| 05/16/2025 | $6.45 | $6.47 (0.31%) | $6.59 | $6.43 | 48.40 K | $140.18 M |
| 05/15/2025 | $6.27 | $6.45 (2.87%) | $6.48 | $6.20 | 315.52 K | $139.75 M |
| 05/14/2025 | $6.15 | $6.26 (1.79%) | $6.27 | $6.11 | 105.92 K | $135.63 M |
| 05/13/2025 | $6.20 | $6.15 (-0.81%) | $6.37 | $6.11 | 209.30 K | $133.25 M |
| 05/12/2025 | $6.52 | $6.19 (-5.06%) | $6.54 | $6.13 | 339.42 K | $134.11 M |
| 05/09/2025 | $6.70 | $6.46 (-3.58%) | $6.70 | $6.35 | 217.60 K | $139.96 M |
| 05/08/2025 | $6.66 | $6.61 (-0.75%) | $6.76 | $6.56 | 145.40 K | $143.21 M |
| 05/07/2025 | $6.99 | $6.92 (-1%) | $7.00 | $6.80 | 24.60 K | $149.93 M |
| 05/06/2025 | $6.88 | $6.98 (1.45%) | $7.05 | $6.88 | 10.00 K | $151.23 M |
| 05/05/2025 | $7.05 | $6.92 (-1.84%) | $7.08 | $6.88 | 48.85 K | $149.93 M |
| 05/02/2025 | $6.84 | $7.02 (2.63%) | $7.09 | $6.84 | 62.40 K | $152.10 M |
| 05/01/2025 | $6.92 | $6.86 (-0.87%) | $7.14 | $6.80 | 70.35 K | $148.63 M |
| 04/30/2025 | $6.99 | $7.00 (0.14%) | $7.08 | $6.90 | 58.73 K | $151.66 M |
| 04/29/2025 | $7.08 | $7.10 (0.28%) | $7.20 | $6.44 | 315.60 K | $153.83 M |
| 04/28/2025 | $7.24 | $7.12 (-1.66%) | $7.30 | $7.06 | 45.64 K | $154.26 M |
| 04/25/2025 | $7.25 | $7.29 (0.55%) | $7.34 | $7.20 | 40.04 K | $157.95 M |
| 04/24/2025 | $7.20 | $7.31 (1.53%) | $7.39 | $7.17 | 29.90 K | $158.38 M |
| 04/23/2025 | $7.16 | $7.22 (0.84%) | $7.27 | $7.10 | 41.10 K | $156.43 M |
| 04/22/2025 | $7.02 | $7.07 (0.71%) | $7.17 | $7.00 | 32.59 K | $153.18 M |
| 04/21/2025 | $7.18 | $7.02 (-2.23%) | $7.18 | $6.99 | 33.22 K | $152.10 M |
| 04/17/2025 | $7.10 | $7.18 (1.13%) | $7.20 | $7.01 | 40.52 K | $155.56 M |
| 04/16/2025 | $7.26 | $7.05 (-2.89%) | $7.26 | $7.01 | 45.90 K | $152.75 M |
| 04/15/2025 | $7.10 | $7.21 (1.55%) | $7.26 | $7.02 | 86.13 K | $156.21 M |
| 04/14/2025 | $6.97 | $7.18 (3.01%) | $7.20 | $6.91 | 43.03 K | $155.56 M |
| 04/11/2025 | $6.87 | $6.87 (0%) | $7.06 | $6.75 | 56.04 K | $148.85 M |
| 04/10/2025 | $7.12 | $6.93 (-2.67%) | $7.18 | $6.80 | 43.44 K | $150.15 M |
| 04/09/2025 | $6.65 | $7.18 (7.97%) | $7.27 | $6.65 | 131.50 K | $155.56 M |
| 04/08/2025 | $6.88 | $6.66 (-3.2%) | $7.09 | $6.65 | 93.65 K | $144.30 M |
| 04/07/2025 | $6.80 | $6.78 (-0.29%) | $6.94 | $6.55 | 254.64 K | $146.90 M |
| 04/04/2025 | $7.40 | $6.94 (-6.22%) | $7.40 | $6.82 | 175.40 K | $150.36 M |
| 04/03/2025 | $7.63 | $7.52 (-1.44%) | $7.65 | $7.35 | 141.30 K | $162.93 M |
| 04/02/2025 | $7.62 | $7.66 (0.52%) | $7.85 | $7.62 | 72.51 K | $165.96 M |
| 04/01/2025 | $7.80 | $7.66 (-1.79%) | $7.84 | $7.65 | 47.61 K | $165.96 M |
| 03/31/2025 | $7.76 | $7.80 (0.52%) | $7.92 | $7.60 | 141.33 K | $168.99 M |
| 03/28/2025 | $7.68 | $7.70 (0.26%) | $7.79 | $7.61 | 76.57 K | $166.83 M |
| 03/27/2025 | $7.79 | $7.61 (-2.31%) | $7.79 | $7.61 | 43.50 K | $164.88 M |
| 03/26/2025 | $7.62 | $7.80 (2.36%) | $7.89 | $7.62 | 73.20 K | $168.99 M |
| 03/25/2025 | $7.67 | $7.63 (-0.52%) | $7.69 | $7.62 | 62.30 K | $165.31 M |
| 03/24/2025 | $7.74 | $7.69 (-0.65%) | $7.90 | $7.62 | 90.10 K | $166.61 M |
| 03/21/2025 | $7.84 | $7.78 (-0.77%) | $7.84 | $7.75 | 35.70 K | $168.56 M |
| 03/20/2025 | $7.80 | $7.84 (0.51%) | $7.91 | $7.70 | 135.10 K | $169.86 M |
| 03/19/2025 | $7.91 | $7.81 (-1.26%) | $7.91 | $7.81 | 51.02 K | $169.21 M |
| 03/18/2025 | $7.86 | $7.91 (0.64%) | $7.95 | $7.85 | 39.61 K | $171.38 M |
| 03/17/2025 | $7.87 | $7.86 (-0.13%) | $7.99 | $7.85 | 72.90 K | $170.29 M |
| 03/14/2025 | $7.90 | $7.89 (-0.13%) | $7.99 | $7.86 | 116.70 K | $170.94 M |
| 03/13/2025 | $8.13 | $8.06 (-0.86%) | $8.17 | $8.06 | 82.88 K | $174.63 M |
| 03/12/2025 | $8.09 | $8.13 (0.49%) | $8.29 | $8.09 | 84.45 K | $176.14 M |
| 03/11/2025 | $8.11 | $8.09 (-0.25%) | $8.21 | $8.09 | 105.84 K | $175.28 M |
| 03/10/2025 | $8.19 | $8.14 (-0.61%) | $8.22 | $8.10 | 50.60 K | $176.36 M |
| 03/07/2025 | $8.13 | $8.16 (0.37%) | $8.20 | $8.11 | 34.00 K | $176.79 M |
| 03/06/2025 | $8.18 | $8.10 (-0.98%) | $8.20 | $8.09 | 60.00 K | $175.49 M |
| 03/05/2025 | $8.22 | $8.18 (-0.49%) | $8.22 | $8.09 | 96.61 K | $177.23 M |
| 03/04/2025 | $8.52 | $8.14 (-4.46%) | $8.52 | $8.11 | 161.72 K | $176.36 M |
| 03/03/2025 | $8.78 | $8.52 (-2.96%) | $8.78 | $8.41 | 141.51 K | $184.59 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.
