Monroe Capital Corp (NQ: MRCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	8.130	8.300	8.000	8.200	98,922	+0.12(+1.49%)
Sep 30, 2024	8.200	8.350	8.010	8.080	108,337	-0.10(-1.22%)
Sep 27, 2024	7.990	8.190	7.975	8.180	69,111	+0.25(+3.15%)
Sep 26, 2024	8.070	8.080	7.930	7.930	27,436	-0.10(-1.25%)
Sep 25, 2024	7.970	8.069	7.930	8.030	67,643	+0.10(+1.26%)
Sep 24, 2024	7.830	7.980	7.810	7.930	27,850	+0.12(+1.54%)
Sep 23, 2024	7.690	7.870	7.690	7.810	61,842	+0.15(+1.96%)
Sep 20, 2024	7.570	7.731	7.561	7.660	68,139	-0.15(-1.92%)
Sep 19, 2024	8.090	8.090	7.800	7.810	51,948	-0.24(-2.98%)
Sep 18, 2024	8.000	8.090	7.900	8.050	51,421	+0.02(+0.25%)
Sep 17, 2024	7.800	8.079	7.800	8.030	61,463	+0.18(+2.29%)
Sep 16, 2024	7.960	7.980	7.730	7.850	79,023	-0.22(-2.73%)
Sep 13, 2024	8.050	8.110	8.030	8.070	67,533	+0.04(+0.56%)
Sep 12, 2024	7.980	8.040	7.960	8.025	44,124	+0.04(+0.44%)
Sep 11, 2024	8.070	8.140	7.970	7.990	48,613	-0.10(-1.24%)
Sep 10, 2024	8.050	8.100	8.010	8.090	44,433	+0.03(+0.37%)
Sep 09, 2024	7.960	8.080	7.920	8.060	44,041	+0.15(+1.90%)
Sep 06, 2024	8.010	8.050	7.890	7.910	37,307	-0.08(-1.00%)
Sep 05, 2024	8.000	8.040	7.950	7.990	67,289	+0.06(+0.76%)
Sep 04, 2024	7.940	7.990	7.850	7.930	50,309	+0.06(+0.76%)
Sep 03, 2024	7.800	7.970	7.730	7.870	70,314	+0.08(+1.03%)
Aug 30, 2024	7.790	7.820	7.780	7.790	44,511	+0.03(+0.39%)
Aug 29, 2024	7.750	7.800	7.700	7.760	27,864	-0.01(-0.13%)
Aug 28, 2024	7.770	7.800	7.720	7.770	20,958	+0.01(+0.13%)
Aug 27, 2024	7.800	7.800	7.720	7.760	32,122	-0.03(-0.39%)
Aug 26, 2024	7.800	7.830	7.750	7.790	26,408	-0.04(-0.51%)
Aug 23, 2024	7.880	7.890	7.770	7.830	18,568	+0.01(+0.13%)
Aug 22, 2024	7.680	7.880	7.590	7.820	48,158	+0.13(+1.69%)
Aug 21, 2024	7.700	7.700	7.530	7.690	54,757	+0.05(+0.65%)
Aug 20, 2024	7.900	7.900	7.570	7.640	47,722	-0.22(-2.80%)
Aug 19, 2024	7.790	7.860	7.703	7.860	37,268	+0.12(+1.55%)
Aug 16, 2024	7.750	7.750	7.650	7.740	26,491	-0.01(-0.13%)
Aug 15, 2024	7.740	7.750	7.630	7.750	50,201	+0.11(+1.44%)
Aug 14, 2024	7.570	7.670	7.460	7.640	35,266	+0.10(+1.33%)
Aug 13, 2024	7.470	7.560	7.420	7.540	38,560	+0.07(+0.94%)
Aug 12, 2024	7.500	7.539	7.410	7.470	52,379	+0.03(+0.40%)
Aug 09, 2024	7.380	7.489	7.310	7.440	40,652	+0.18(+2.48%)
Aug 08, 2024	7.250	7.315	7.100	7.260	67,247	+0.11(+1.54%)
Aug 07, 2024	7.240	7.290	7.100	7.150	42,940	-0.01(-0.14%)
Aug 06, 2024	7.260	7.300	7.100	7.160	38,238	+0.02(+0.28%)
Aug 05, 2024	7.300	7.370	7.100	7.140	107,652	-0.27(-3.64%)
Aug 02, 2024	7.420	7.489	7.390	7.410	35,898	-0.01(-0.13%)