Monroe Capital Corporation (MRCC) Stock Price History
Historical prices from 2012 to 2026
- 1M
- —
- 3M
- —
- YTD
- -22.0%
- 1Y
- -27.7%
- 3Y
- -11.2%
- 5Y
- -13.0%
Loading 10-year price history...
MRCC Historical Performance
MRCC Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- -2.8%
- 2013 annual price return
- -18.9%
- 2014 annual price return
- +17.7%
- 2015 annual price return
- -5.9%
- 2016 annual price return
- +19.6%
- 2017 annual price return
- -11.6%
- 2018 annual price return
- -31.5%
- 2019 annual price return
- +12.2%
- 2020 annual price return
- -26.9%
- 2021 annual price return
- +38.9%
- 2022 annual price return
- -24.1%
- 2023 annual price return
- -19.7%
- 2024 annual price return
- +19.0%
- 2025 annual price return
- -26.2%
- 2026 annual price return
- -22.0%
MRCC Stock Price Trajectory (2012–2026)
As of September 25, 2026, Monroe Capital Corporation (MRCC) trades at $5.08, representing a -27.7% return over the past year. The stock has delivered a -2.2% total return over five years (-13.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.37 on September 8, 2016. From this peak, MRCC has corrected -69.0%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+13.4% 1Y), SLRC (-24.5% 1Y), and PFLT (-25.1% 1Y), MRCC has underperformed the peer group average. Compare MRCC vs GAIN →
MRCC Historical Price Data · from 2012
Rows 1–50 of 3,384| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4.91 | 5.20 | 4.91 | 5.08 | 132K | +2.21% |
| 2026-04-13 | 4.80 | 5.00 | 4.76 | 4.97 | 182K | +1.84% |
| 2026-04-10 | 5.09 | 5.09 | 4.88 | 4.88 | 137K | -3.37% |
| 2026-04-09 | 5.28 | 5.30 | 5.01 | 5.05 | 101K | -3.99% |
| 2026-04-08 | 4.98 | 5.34 | 4.90 | 5.26 | 221K | +8.23% |
| 2026-04-07 | 4.92 | 5.01 | 4.86 | 4.86 | 119K | -2.99% |
| 2026-04-06 | 4.65 | 5.02 | 4.65 | 5.01 | 163K | +7.97% |
| 2026-04-02 | 4.52 | 4.64 | 4.46 | 4.64 | 220K | +2.20% |
| 2026-04-01 | 4.63 | 4.70 | 4.44 | 4.54 | 71K | -1.30% |
| 2026-03-31 | 4.56 | 4.70 | 4.51 | 4.60 | 199K | +3.14% |
| 2026-03-30 | 4.53 | 4.62 | 4.45 | 4.46 | 55K | -0.89% |
| 2026-03-27 | 4.64 | 4.69 | 4.50 | 4.50 | 94K | -3.02% |
| 2026-03-26 | 4.56 | 4.76 | 4.56 | 4.64 | 61K | +0.43% |
| 2026-03-25 | 4.68 | 4.70 | 4.59 | 4.62 | 122K | +0.22% |
| 2026-03-24 | 4.69 | 4.76 | 4.56 | 4.61 | 191K | -1.71% |
| 2026-03-23 | 4.60 | 4.74 | 4.53 | 4.69 | 149K | +2.18% |
| 2026-03-20 | 4.79 | 4.83 | 4.55 | 4.59 | 116K | -3.97% |
| 2026-03-19 | 4.80 | 4.90 | 4.71 | 4.78 | 74K | -0.62% |
| 2026-03-18 | 4.75 | 4.97 | 4.71 | 4.81 | 62K | 0.00% |
| 2026-03-17 | 4.54 | 4.90 | 4.54 | 4.81 | 140K | +5.48% |
| 2026-03-16 | 4.61 | 4.67 | 4.54 | 4.56 | 131K | -1.30% |
| 2026-03-13 | 4.82 | 4.84 | 4.60 | 4.62 | 112K | -4.74% |
| 2026-03-12 | 4.70 | 4.90 | 4.62 | 4.85 | 114K | +1.68% |
| 2026-03-11 | 4.81 | 4.87 | 4.70 | 4.77 | 106K | -0.21% |
| 2026-03-10 | 4.21 | 4.82 | 4.21 | 4.78 | 319K | +14.08% |
| 2026-03-09 | 4.16 | 4.23 | 4.04 | 4.19 | 125K | -1.18% |
| 2026-03-06 | 4.41 | 4.50 | 4.20 | 4.24 | 307K | -5.78% |
| 2026-03-05 | 4.76 | 4.80 | 4.47 | 4.50 | 295K | -7.02% |
| 2026-03-04 | 5.85 | 5.90 | 4.71 | 4.84 | 511K | -19.73% |
| 2026-03-03 | 5.75 | 6.04 | 5.70 | 6.03 | 203K | +2.90% |
| 2026-03-02 | 5.77 | 6.10 | 5.77 | 5.86 | 121K | -0.17% |
| 2026-02-27 | 6.08 | 6.11 | 5.82 | 5.87 | 136K | -3.93% |
| 2026-02-26 | 6.16 | 6.22 | 6.07 | 6.11 | 78K | -1.13% |
| 2026-02-25 | 5.88 | 6.21 | 5.88 | 6.18 | 138K | +4.92% |
| 2026-02-24 | 5.91 | 5.94 | 5.83 | 5.89 | 95K | -0.34% |
| 2026-02-23 | 6.14 | 6.16 | 5.85 | 5.91 | 95K | -4.68% |
| 2026-02-20 | 6.15 | 6.25 | 6.10 | 6.20 | 102K | +0.49% |
| 2026-02-19 | 6.20 | 6.25 | 6.11 | 6.17 | 80K | -1.59% |
| 2026-02-18 | 6.16 | 6.35 | 6.10 | 6.27 | 56K | +1.95% |
| 2026-02-17 | 6.20 | 6.22 | 6.12 | 6.15 | 73K | -1.13% |
| 2026-02-13 | 6.11 | 6.27 | 6.08 | 6.22 | 136K | +1.47% |
| 2026-02-12 | 6.34 | 6.35 | 5.96 | 6.13 | 263K | -2.70% |
| 2026-02-11 | 6.35 | 6.40 | 6.23 | 6.30 | 118K | +0.16% |
| 2026-02-10 | 6.21 | 6.33 | 6.21 | 6.29 | 65K | +0.32% |
| 2026-02-09 | 6.28 | 6.35 | 6.25 | 6.27 | 52K | -0.95% |
| 2026-02-06 | 6.15 | 6.34 | 6.15 | 6.33 | 72K | +2.59% |
| 2026-02-05 | 6.26 | 6.40 | 6.11 | 6.17 | 113K | -1.75% |
| 2026-02-04 | 6.32 | 6.37 | 6.23 | 6.28 | 95K | -1.57% |
| 2026-02-03 | 6.39 | 6.53 | 6.30 | 6.38 | 118K | -0.93% |
| 2026-02-02 | 6.42 | 6.45 | 6.33 | 6.44 | 71K | +0.31% |
MRCC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MRCC — Frequently Asked Questions
Quick answers to the most common questions about buying MRCC stock.
How has MRCC stock performed recently?
MRCC declined -27.7% over the past year, below its 5-year annualized CAGR of -13.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MRCC's all-time high price?
Monroe Capital Corporation reached $16.37 on 2016-09-08. The 52-week high is $7.20. Current 1-year return of -27.7% places the stock further from historical peaks.
Where can I download MRCC historical price data?
This page provides MRCC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.