Monroe Capital Corporation
MRCCNASDAQFinancial Services
$5.08
+$0.00(+0.00%)
Market Cap$110065007
P/E Ratio—
52W High$7.76
52W Low$4.04
Monroe Capital Corporation（MRCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrcc · 日线历史（复权）· FMP · 截至 2026年4月14日
5-Year High5Y
$11.85
Nov 22, 2021
-57.1% from here
5-Year Low5Y
$4.04
Mar 9, 2026
+25.7% from low
IPO Priceadj.
$15.25
Oct 25, 2012
-66.7% since IPO
1 Year Ago
$6.63
Jun 9, 2025
-23.4% in 1Y
5 Years Ago
$11.40
Jun 9, 2021
-55.4% in 5Y
10 Years Ago
$14.59
Jun 9, 2016
-65.2% in 10Y
Historical Price Data · MRCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | $4.91 | $5.20 | $4.91 | $5.08 | $5.08 | 132K | +3.46% |
| Apr 13, 2026 | $4.80 | $5.00 | $4.76 | $4.97 | $4.97 | 182K | +3.54% |
| Apr 10, 2026 | $5.09 | $5.09 | $4.88 | $4.88 | $4.88 | 137K | -4.13% |
| Apr 9, 2026 | $5.28 | $5.30 | $5.01 | $5.05 | $5.05 | 101K | -4.36% |
| Apr 8, 2026 | $4.98 | $5.34 | $4.90 | $5.26 | $5.26 | 221K | +5.62% |
| Apr 7, 2026 | $4.92 | $5.01 | $4.86 | $4.86 | $4.86 | 119K | -1.22% |
| Apr 6, 2026 | $4.65 | $5.02 | $4.65 | $5.01 | $5.01 | 163K | +7.74% |
| Apr 2, 2026 | $4.52 | $4.64 | $4.46 | $4.64 | $4.64 | 220K | +2.65% |
| Apr 1, 2026 | $4.63 | $4.70 | $4.44 | $4.54 | $4.54 | 71K | -1.94% |
| Mar 31, 2026 | $4.56 | $4.70 | $4.51 | $4.60 | $4.60 | 199K | +0.88% |
| Mar 30, 2026 | $4.53 | $4.62 | $4.45 | $4.46 | $4.46 | 55K | -1.55% |
| Mar 27, 2026 | $4.64 | $4.69 | $4.50 | $4.50 | $4.50 | 94K | -3.02% |
| Mar 26, 2026 | $4.56 | $4.76 | $4.56 | $4.64 | $4.64 | 61K | +1.75% |
| Mar 25, 2026 | $4.68 | $4.70 | $4.59 | $4.62 | $4.62 | 122K | -1.28% |
| Mar 24, 2026 | $4.69 | $4.76 | $4.56 | $4.61 | $4.61 | 191K | -1.71% |
| Mar 23, 2026 | $4.60 | $4.74 | $4.53 | $4.69 | $4.69 | 149K | +1.96% |
| Mar 20, 2026 | $4.79 | $4.83 | $4.55 | $4.59 | $4.59 | 116K | -4.18% |
| Mar 19, 2026 | $4.80 | $4.90 | $4.71 | $4.78 | $4.78 | 74K | -0.42% |
| Mar 18, 2026 | $4.75 | $4.97 | $4.71 | $4.81 | $4.81 | 62K | +1.26% |
| Mar 17, 2026 | $4.54 | $4.90 | $4.54 | $4.81 | $4.81 | 140K | +5.95% |
Showing 1–20 of 1,217 records
Annual Stock Price Performance · MRCC
Jan 1 → Dec 31 · 6 years2026-20.3%$6.37 → $5.08
-20.3%
2025-25.5%$8.55 → $6.37
-25.5%
2024+18.7%$7.16 → $8.50
+18.7%
2023-17.4%$8.56 → $7.07
-17.4%
2022-24.0%$11.23 → $8.54
-24.0%
2021-0.1%$11.23 → $11.22
-0.1%
Best Year2024 · +18.7%
Worst Year2025 · -25.5%
Positive Years1 / 6
Avg Annual Return-11.4%
6Y Total Return-54.8%
6Y CAGR~-12.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MRCC?
If you invested $1,000 in MRCC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$348
Total Return-65.2%
CAGR~-10.0% / yr
Profit$-652
Based on Jun 9, 2016 · $14.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Monroe Capital Corporation（MRCC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRCC 历史股价FMP 日线复权 OHLCV