Monroe Capital Corporation ( MRCC) - Price History
Stock symbol MRCC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MRCC (Monroe Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.08 | $5.08 |
| April 2026 | $4.48 | $5.08 |
| March 2026 | $4.06 | $4.60 |
| February 2026 | $5.08 | $5.87 |
| January 2026 | $5.55 | $6.42 |
| December 2025 | $5.51 | $6.37 |
| November 2025 | $5.40 | $6.42 |
| October 2025 | $5.87 | $6.98 |
| September 2025 | $5.90 | $7.02 |
| August 2025 | $6.08 | $7.47 |
| July 2025 | $5.13 | $6.31 |
| June 2025 | $5.17 | $6.36 |
| May 2025 | $5.05 | $6.45 |
| April 2025 | $5.48 | $7 |
| March 2025 | $6.11 | $7.80 |
| February 2025 | $6.68 | $8.81 |
| January 2025 | $6.52 | $8.60 |
| December 2024 | $6.45 | $8.50 |
| November 2024 | $6.27 | $8.52 |
| October 2024 | $5.82 | $7.90 |
| September 2024 | $5.95 | $8.08 |
| August 2024 | $5.56 | $7.79 |
| July 2024 | $5.53 | $7.75 |
| June 2024 | $5.43 | $7.61 |
| May 2024 | $5.13 | $7.42 |
| April 2024 | $5.06 | $7.32 |
| March 2024 | $4.98 | $7.20 |
| February 2024 | $4.82 | $7.22 |
| January 2024 | $4.82 | $7.22 |
| December 2023 | $4.72 | $7.06 |
| November 2023 | $4.55 | $7.05 |
| October 2023 | $4.37 | $6.78 |
| September 2023 | $4.80 | $7.45 |
| August 2023 | $4.78 | $7.66 |
| July 2023 | $5.45 | $8.74 |
| June 2023 | $5.10 | $8.18 |
| May 2023 | $4.42 | $7.31 |
| April 2023 | $4.41 | $7.29 |
| March 2023 | $4.62 | $7.65 |
| February 2023 | $4.91 | $8.39 |
| January 2023 | $4.84 | $8.26 |
| December 2022 | $5 | $8.54 |
| November 2022 | $5.04 | $8.86 |
| October 2022 | $4.32 | $7.58 |
| September 2022 | $4.12 | $7.24 |
| August 2022 | $4.84 | $8.75 |
| July 2022 | $5.07 | $9.17 |
| June 2022 | $4.99 | $9.03 |
| May 2022 | $5.50 | $10.20 |
| April 2022 | $5.46 | $10.13 |
| March 2022 | $5.81 | $10.79 |
| February 2022 | $5.49 | $10.42 |
| January 2022 | $5.68 | $10.79 |
| December 2021 | $5.91 | $11.22 |
| November 2021 | $5.86 | $11.37 |
| October 2021 | $5.32 | $10.32 |
| September 2021 | $5.35 | $10.39 |
| August 2021 | $5.45 | $10.83 |
| July 2021 | $5.43 | $10.79 |
| June 2021 | $5.40 | $10.73 |
| May 2021 | $5.41 | $10.99 |
| April 2021 | $5.31 | $10.78 |
| March 2021 | $4.94 | $10.04 |
| February 2021 | $4.49 | $9.35 |
| January 2021 | $4.11 | $8.55 |
| December 2020 | $3.86 | $8.03 |
| November 2020 | $4.09 | $8.75 |
| October 2020 | $3.06 | $6.55 |
| September 2020 | $3.20 | $6.84 |
| August 2020 | $3.16 | $7 |
| July 2020 | $2.86 | $6.33 |
| June 2020 | $3.14 | $6.95 |
| May 2020 | $3.39 | $7.77 |
| April 2020 | $3.52 | $8.05 |
| March 2020 | $3.10 | $7.10 |
| February 2020 | $4.20 | $10.03 |
| January 2020 | $4.57 | $10.91 |
| December 2019 | $4.55 | $10.86 |
| November 2019 | $4.59 | $11.30 |
| October 2019 | $4.59 | $11.29 |
| September 2019 | $4.29 | $10.55 |
| August 2019 | $3.97 | $10.10 |
| July 2019 | $4.47 | $11.38 |
| June 2019 | $4.53 | $11.54 |
| May 2019 | $4.32 | $11.34 |
| April 2019 | $4.68 | $12.29 |
| March 2019 | $4.62 | $12.14 |
| February 2019 | $4.44 | $11.97 |
| January 2019 | $4.46 | $12.04 |
| December 2018 | $3.56 | $9.60 |
| November 2018 | $4.08 | $11.36 |
| October 2018 | $4.56 | $12.71 |
| September 2018 | $4.87 | $13.57 |
| August 2018 | $4.75 | $13.58 |
| July 2018 | $4.68 | $13.38 |
| June 2018 | $4.72 | $13.48 |
| May 2018 | $4.81 | $14.10 |
| April 2018 | $4.39 | $12.86 |
| March 2018 | $4.20 | $12.30 |
| February 2018 | $4.26 | $12.83 |
| January 2018 | $4.60 | $13.85 |
| December 2017 | $4.57 | $13.75 |
| November 2017 | $4.68 | $14.44 |
| October 2017 | $4.73 | $14.60 |
| September 2017 | $4.64 | $14.31 |
| August 2017 | $4.36 | $13.79 |
| July 2017 | $4.73 | $14.96 |
| June 2017 | $4.81 | $15.23 |
| May 2017 | $4.86 | $15.74 |
| April 2017 | $4.96 | $16.08 |
| March 2017 | $4.86 | $15.73 |
| February 2017 | $4.77 | $15.81 |
| January 2017 | $4.61 | $15.26 |
| December 2016 | $4.64 | $15.38 |
| November 2016 | $4.50 | $15.27 |
| October 2016 | $4.37 | $14.81 |
| September 2016 | $4.64 | $15.73 |
| August 2016 | $4.61 | $16 |
| July 2016 | $4.54 | $15.76 |
| June 2016 | $4.28 | $14.83 |
| May 2016 | $4.14 | $14.72 |
| April 2016 | $3.88 | $13.78 |
| March 2016 | $3.90 | $13.85 |
| February 2016 | $3.43 | $12.50 |
| January 2016 | $3.14 | $11.46 |
| December 2015 | $3.59 | $13.09 |
| November 2015 | $3.97 | $14.82 |
| October 2015 | $3.96 | $14.80 |
| September 2015 | $3.72 | $13.90 |
| August 2015 | $3.87 | $14.82 |
| July 2015 | $3.79 | $14.52 |
| June 2015 | $3.89 | $14.90 |
| May 2015 | $3.79 | $14.85 |
| April 2015 | $3.74 | $14.65 |
| March 2015 | $3.76 | $14.73 |
| February 2015 | $3.72 | $14.91 |
| January 2015 | $3.59 | $14.42 |
| December 2014 | $3.60 | $14.46 |
| November 2014 | $3.52 | $14.46 |
| October 2014 | $3.37 | $13.84 |
| September 2014 | $3.29 | $13.50 |
| August 2014 | $3.29 | $13.86 |
| July 2014 | $3.16 | $13.29 |
| June 2014 | $3.15 | $13.27 |
| May 2014 | $3.22 | $13.92 |
| April 2014 | $3.01 | $12.99 |
| March 2014 | $3.13 | $13.53 |
| February 2014 | $2.99 | $13.25 |
| January 2014 | $2.96 | $13.14 |
| December 2013 | $2.75 | $12.20 |
| November 2013 | $2.84 | $12.93 |
| October 2013 | $2.82 | $12.86 |
| September 2013 | $2.85 | $12.99 |
| August 2013 | $2.98 | $13.95 |
| July 2013 | $3.04 | $14.19 |
| June 2013 | $3.20 | $14.98 |
| May 2013 | $3.17 | $15.16 |
| April 2013 | $3.19 | $15.25 |
| March 2013 | $3.14 | $15.04 |
| February 2013 | $3.08 | $15.06 |
| January 2013 | $3.10 | $15.17 |
| December 2012 | $3.03 | $14.83 |
| November 2012 | $3 | $15 |
| October 2012 | $3.05 | $15.25 |
| December 2008 | $0.02 | $0.08 |
| November 2008 | $0.02 | $0.08 |
| October 2008 | $0.02 | $0.08 |
| September 2008 | $0.02 | $0.08 |
| August 2008 | $0.02 | $0.08 |
| July 2008 | $0.02 | $0.08 |
| June 2008 | $0.02 | $0.08 |
| May 2008 | $0.02 | $0.08 |
| April 2008 | $0.02 | $0.08 |
| March 2008 | $0.02 | $0.08 |
| February 2008 | $0.02 | $0.08 |
MRCC
Price: $5.08
52 week price:
Dividend Yield: 16.59%
5-year range yield:
Forward Dividend Yield: 7.09%
Payout Ratio: 270.27%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: -0.19 USD
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 36500
Ebitda: 8.2 millionMarket Capitalization: 100.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR5: -5.71%
DGR10: -2.64%