Monroe Capital Corporation (MRCC) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
MRCC Historical Performance
Short-Term Returns
MRCC Stock Price Trajectory (2012–2026)
As of May 7, 2026, Monroe Capital Corporation (MRCC) trades at $5.08, representing a -27.2% return over the past year. The stock has delivered a -1.6% total return over five years (-13.7% 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 (+20.9% 1Y), SLRC (-10.1% 1Y), and PFLT (-8.5% 1Y), MRCC has underperformed the peer group average. Compare MRCC vs GAIN →
MRCC Historical Price Data (2012–2026)
Showing 30 of 3,385 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4.91 | 5.20 | 4.91 | 5.08 | 131K | +2.21% |
| 2026-04-13 | 4.80 | 5.00 | 4.80 | 4.97 | 181K | +1.84% |
| 2026-04-10 | 5.09 | 5.09 | 4.88 | 4.88 | 136K | -3.37% |
| 2026-04-09 | 5.28 | 5.30 | 5.01 | 5.05 | 95K | -3.99% |
| 2026-04-08 | 5.04 | 5.33 | 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 | 160K | +7.97% |
| 2026-04-02 | 4.49 | 4.64 | 4.46 | 4.64 | 218K | +2.20% |
| 2026-04-01 | 4.54 | 4.58 | 4.44 | 4.54 | 71K | -1.30% |
| 2026-03-31 | 4.56 | 4.70 | 4.51 | 4.60 | 199K | +3.14% |
| 2026-03-30 | 4.61 | 4.62 | 4.46 | 4.46 | 55K | -0.89% |
| 2026-03-27 | 4.62 | 4.67 | 4.50 | 4.50 | 95K | -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 | 4.83 | 4.83 | 4.56 | 4.59 | 115K | -3.97% |
| 2026-03-19 | 4.80 | 4.90 | 4.74 | 4.78 | 73K | -0.62% |
| 2026-03-18 | 4.88 | 4.96 | 4.71 | 4.81 | 62K | 0.00% |
| 2026-03-17 | 4.79 | 4.88 | 4.76 | 4.81 | 139K | +5.48% |
| 2026-03-16 | 4.61 | 4.67 | 4.54 | 4.56 | 131K | -1.30% |
| 2026-03-13 | 4.83 | 4.84 | 4.60 | 4.62 | 111K | -4.74% |
| 2026-03-12 | 4.84 | 4.89 | 4.62 | 4.85 | 113K | +1.68% |
| 2026-03-11 | 4.79 | 4.87 | 4.70 | 4.77 | 106K | -0.21% |
| 2026-03-10 | 4.21 | 4.82 | 4.21 | 4.78 | 318K | +14.08% |
| 2026-03-09 | 4.16 | 4.23 | 4.04 | 4.19 | 119K | -1.18% |
| 2026-03-06 | 4.45 | 4.50 | 4.20 | 4.24 | 306K | -5.78% |
| 2026-03-05 | 4.67 | 4.80 | 4.50 | 4.50 | 293K | -7.02% |
| 2026-03-04 | 5.85 | 5.90 | 4.71 | 4.84 | 510K | -19.73% |
| 2026-03-03 | 5.75 | 6.04 | 5.70 | 6.03 | 203K | +2.90% |
See MRCC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MRCC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MRCC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMRCC — Frequently Asked Questions
Quick answers to the most common questions about buying MRCC stock.
How has MRCC stock performed recently?
MRCC declined -27.2% over the past year, below its 5-year annualized CAGR of -13.7%. 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 $7.76. Current 1-year return of -27.2% 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.