Monroe Capital Corporation - Closed End Fund (MRCC)

Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)

Date Range:

2025-05-08 - 2025-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2025	6.15	6.25	6.14	6.24	146,812	6.24
8/06/2025	6.19	6.22	6.14	6.16	165,601	6.16
8/05/2025	6.20	6.25	6.17	6.21	54,269	6.21
8/04/2025	6.25	6.34	6.20	6.20	48,923	6.20
8/01/2025	6.30	6.32	6.22	6.30	50,237	6.30
7/31/2025	6.26	6.34	6.25	6.31	42,712	6.31
7/30/2025	6.24	6.30	6.20	6.27	86,728	6.27
7/29/2025	6.23	6.25	6.18	6.24	63,646	6.24
7/28/2025	6.19	6.25	6.18	6.23	72,801	6.23
7/25/2025	6.29	6.29	5.96	6.21	343,812	6.21
7/24/2025	6.26	6.38	6.25	6.25	101,100	6.25
7/23/2025	6.26	6.32	6.25	6.25	70,820	6.25
7/22/2025	6.24	6.33	6.23	6.29	50,469	6.29
7/21/2025	6.26	6.35	6.22	6.25	67,384	6.25
7/18/2025	6.40	6.40	6.28	6.28	62,460	6.28
7/17/2025	6.36	6.40	6.35	6.40	60,508	6.40
7/16/2025	6.40	6.40	6.32	6.37	43,770	6.37
7/15/2025	6.33	6.40	6.26	6.40	117,946	6.40
7/14/2025	6.42	6.42	6.33	6.33	36,741	6.33
7/11/2025	6.38	6.45	6.33	6.42	65,266	6.42
7/10/2025	6.39	6.45	6.33	6.44	70,336	6.44
7/09/2025	6.32	6.50	6.32	6.33	44,177	6.33
7/08/2025	6.40	6.49	6.32	6.32	34,736	6.32
7/07/2025	6.46	6.50	6.37	6.42	57,128	6.42
7/03/2025	6.49	6.51	6.39	6.46	145,181	6.46
7/02/2025	6.55	6.61	6.38	6.38	180,192	6.38
7/01/2025	6.35	6.65	6.32	6.51	146,226	6.51
6/30/2025	6.29	6.49	6.28	6.36	177,398	6.36
6/27/2025	6.26	6.39	6.20	6.34	123,765	6.34
6/26/2025	6.20	6.25	6.17	6.22	35,142	6.22
6/25/2025	6.25	6.25	6.17	6.21	62,534	6.21
6/24/2025	6.23	6.29	6.22	6.26	29,175	6.26
6/23/2025	6.32	6.33	6.19	6.26	152,002	6.26
6/20/2025	6.36	6.42	6.31	6.31	50,363	6.31
6/18/2025	6.37	6.40	6.34	6.38	45,738	6.38
6/17/2025	6.44	6.45	6.37	6.38	60,153	6.38
6/16/2025	6.59	6.59	6.45	6.49	102,136	6.49
6/13/2025	6.65	6.74	6.60	6.69	86,042	6.44
6/12/2025	6.74	6.74	6.61	6.68	45,182	6.43
6/11/2025	6.65	6.70	6.61	6.70	67,529	6.45
6/10/2025	6.65	6.73	6.58	6.65	88,957	6.40
6/09/2025	6.53	6.63	6.50	6.63	85,257	6.38
6/06/2025	6.43	6.54	6.37	6.49	99,278	6.25
6/05/2025	6.37	6.41	6.30	6.40	54,020	6.16
6/04/2025	6.39	6.39	6.31	6.32	69,760	6.08
6/03/2025	6.38	6.43	6.35	6.36	39,344	6.12
6/02/2025	6.42	6.46	6.34	6.39	52,592	6.15
5/30/2025	6.38	6.46	6.35	6.45	61,423	6.21
5/29/2025	6.36	6.39	6.35	6.36	15,010	6.12
5/28/2025	6.40	6.43	6.31	6.38	27,873	6.14
5/27/2025	6.35	6.46	6.34	6.37	31,022	6.13
5/23/2025	6.30	6.39	6.28	6.34	40,204	6.10
5/22/2025	6.37	6.47	6.30	6.31	42,502	6.07
5/21/2025	6.46	6.50	6.33	6.35	52,339	6.11
5/20/2025	6.35	6.47	6.33	6.47	90,211	6.23
5/19/2025	6.43	6.54	6.36	6.38	134,282	6.14
5/16/2025	6.45	6.59	6.42	6.47	48,351	6.23
5/15/2025	6.27	6.48	6.20	6.45	315,519	6.21
5/14/2025	6.15	6.27	6.11	6.26	105,920	6.03
5/13/2025	6.20	6.37	6.11	6.15	209,294	5.92
5/12/2025	6.52	6.54	6.13	6.19	339,415	5.96
5/09/2025	6.70	6.70	6.35	6.46	217,579	6.22
5/08/2025	6.66	6.76	6.56	6.61	145,382	6.36