ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Monroe Capital Corporation - Closed End Fund (NQ:MRCC)

6.460 +0.180 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 6.280 6.515 6.250 6.460 48,185 +0.18(+2.87%)
Jan 08, 2026 6.190 6.395 6.190 6.280 40,010 +0.11(+1.78%)
Jan 07, 2026 6.230 6.275 6.080 6.170 106,036 -0.14(-2.22%)
Jan 06, 2026 6.440 6.470 6.250 6.310 95,455 -0.19(-2.92%)
Jan 05, 2026 6.480 6.570 6.410 6.500 90,318 -0.01(-0.15%)
Jan 02, 2026 6.370 6.570 6.370 6.510 107,384 +0.14(+2.20%)
Dec 31, 2025 6.230 6.470 6.200 6.370 166,507 +0.10(+1.59%)
Dec 30, 2025 6.120 6.280 6.120 6.270 149,881 +0.12(+1.95%)
Dec 29, 2025 6.160 6.240 6.037 6.150 352,772 -0.05(-0.81%)
Dec 26, 2025 6.220 6.242 6.020 6.200 223,001 -0.02(-0.32%)
Dec 24, 2025 5.990 6.245 5.990 6.220 143,532 +0.03(+0.48%)
Dec 23, 2025 6.320 6.350 6.120 6.190 174,908 -0.13(-2.06%)
Dec 22, 2025 6.320 6.476 6.310 6.320 251,491 -0.02(-0.31%)
Dec 19, 2025 6.369 6.476 6.310 6.339 132,296 +0.02(+0.31%)
Dec 18, 2025 6.057 6.408 6.028 6.320 108,130 +0.18(+2.85%)
Dec 17, 2025 6.145 6.262 6.126 6.145 159,975 -0.02(-0.32%)
Dec 16, 2025 6.145 6.310 6.130 6.164 112,352 -0.13(-2.01%)
Dec 15, 2025 6.456 6.456 6.178 6.291 106,726 -0.18(-2.85%)
Dec 12, 2025 6.485 6.534 6.466 6.476 64,938 -0.03(-0.45%)
Dec 11, 2025 6.495 6.602 6.495 6.505 55,558 -0.02(-0.30%)
Dec 10, 2025 6.592 6.602 6.466 6.524 96,602 -0.03(-0.45%)
Dec 09, 2025 6.476 6.611 6.476 6.553 150,318 +0.08(+1.20%)
Dec 08, 2025 6.534 6.573 6.476 6.476 81,507 -0.02(-0.37%)
Dec 05, 2025 6.398 6.514 6.369 6.500 103,801 +0.08(+1.29%)
Dec 04, 2025 6.252 6.427 6.186 6.417 128,530 +0.08(+1.23%)
Dec 03, 2025 6.281 6.349 6.232 6.339 83,180 +0.02(+0.31%)
Dec 02, 2025 6.291 6.369 6.250 6.320 84,207 +0.07(+1.09%)
Dec 01, 2025 6.271 6.281 6.077 6.252 77,237 +0.01(+0.16%)
Nov 28, 2025 6.164 6.262 6.135 6.242 48,197 +0.07(+1.10%)
Nov 26, 2025 6.164 6.223 6.077 6.174 83,240 +0.05(+0.79%)
Nov 25, 2025 6.067 6.126 6.038 6.126 45,204 +0.05(+0.80%)
Nov 24, 2025 5.941 6.116 5.938 6.077 32,711 +0.08(+1.30%)
Nov 21, 2025 5.776 6.057 5.737 5.999 88,560 +0.26(+4.58%)
Nov 20, 2025 5.951 5.980 5.698 5.737 325,754 -0.21(-3.52%)
Nov 19, 2025 5.989 6.053 5.931 5.946 49,452 -0.04(-0.73%)
Nov 18, 2025 5.989 6.164 5.970 5.989 102,159 -0.05(-0.81%)
Nov 17, 2025 6.252 6.338 5.999 6.038 94,270 -0.24(-3.87%)
Nov 14, 2025 6.281 6.680 6.126 6.281 312,896 -0.06(-0.92%)
Nov 13, 2025 6.330 6.378 6.271 6.339 78,818 -0.01(-0.15%)
Nov 12, 2025 6.320 6.362 6.223 6.349 83,423 +0.02(+0.31%)
Nov 11, 2025 6.320 6.417 6.252 6.330 66,891 +0.07(+1.17%)
Nov 10, 2025 6.349 6.417 6.194 6.257 116,069 -0.14(-2.20%)
Nov 07, 2025 6.349 6.485 6.229 6.398 115,976 -0.02(-0.30%)
Nov 06, 2025 6.709 6.719 6.417 6.417 62,025 -0.30(-4.49%)
Nov 05, 2025 6.758 6.796 6.621 6.719 68,622 -0.09(-1.29%)
Nov 04, 2025 6.845 6.845 6.670 6.806 48,479 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.