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)

6.860 -0.140 (-2.00%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 6.990 7.060 6.950 7.000 72,147 -0.02(-0.28%)
Oct 15, 2025 7.060 7.060 6.960 7.020 51,861 -0.04(-0.57%)
Oct 14, 2025 6.950 7.100 6.900 7.060 56,805 +0.09(+1.29%)
Oct 13, 2025 6.840 7.000 6.800 6.970 71,243 +0.18(+2.65%)
Oct 10, 2025 7.010 7.093 6.780 6.790 120,372 -0.21(-3.00%)
Oct 09, 2025 6.940 7.029 6.930 7.000 65,283 -0.02(-0.28%)
Oct 08, 2025 6.990 7.030 6.950 7.020 48,592 +0.02(+0.29%)
Oct 07, 2025 7.010 7.099 6.950 7.000 76,053 +0.00(+0.00%)
Oct 06, 2025 7.030 7.080 6.960 7.000 56,066 -0.04(-0.57%)
Oct 03, 2025 7.100 7.120 7.000 7.040 26,419 -0.02(-0.28%)
Oct 02, 2025 7.020 7.125 7.020 7.060 40,173 +0.00(+0.00%)
Oct 01, 2025 7.070 7.100 6.900 7.060 102,812 +0.04(+0.57%)
Sep 30, 2025 6.960 7.090 6.930 7.020 170,154 +0.08(+1.15%)
Sep 29, 2025 7.060 7.080 6.905 6.940 136,314 -0.06(-0.86%)
Sep 26, 2025 6.960 7.090 6.911 7.000 65,382 +0.01(+0.14%)
Sep 25, 2025 7.020 7.090 6.890 6.990 65,912 -0.04(-0.57%)
Sep 24, 2025 7.170 7.195 7.030 7.030 75,051 -0.16(-2.23%)
Sep 23, 2025 7.200 7.250 7.005 7.190 90,672 +0.00(+0.00%)
Sep 22, 2025 7.340 7.430 7.055 7.190 183,335 -0.25(-3.36%)
Sep 19, 2025 7.401 7.508 7.353 7.440 317,331 +0.06(+0.79%)
Sep 18, 2025 7.324 7.450 7.324 7.382 69,217 +0.07(+0.93%)
Sep 17, 2025 7.334 7.401 7.276 7.314 79,927 -0.01(-0.13%)
Sep 16, 2025 7.353 7.353 7.276 7.324 109,579 +0.00(+0.00%)
Sep 15, 2025 7.392 7.401 7.169 7.324 224,048 -0.03(-0.39%)
Sep 12, 2025 7.353 7.387 7.343 7.353 64,116 +0.00(+0.00%)
Sep 11, 2025 7.285 7.411 7.256 7.353 59,760 +0.04(+0.53%)
Sep 10, 2025 7.237 7.324 7.184 7.314 55,401 +0.10(+1.34%)
Sep 09, 2025 7.258 7.309 7.208 7.217 79,840 -0.09(-1.19%)
Sep 08, 2025 7.314 7.314 7.208 7.305 67,077 -0.01(-0.13%)
Sep 05, 2025 7.276 7.353 7.179 7.314 67,308 +0.00(+0.00%)
Sep 04, 2025 7.382 7.392 7.264 7.314 39,029 -0.02(-0.26%)
Sep 03, 2025 7.247 7.372 7.208 7.334 108,094 +0.08(+1.07%)
Sep 02, 2025 7.169 7.256 7.169 7.256 43,532 +0.03(+0.40%)
Aug 29, 2025 7.169 7.247 7.150 7.227 47,333 +0.04(+0.54%)
Aug 28, 2025 7.208 7.208 7.159 7.188 30,511 +0.03(+0.41%)
Aug 27, 2025 7.121 7.179 7.092 7.159 78,169 -0.02(-0.27%)
Aug 26, 2025 7.092 7.179 7.034 7.179 103,352 +0.12(+1.64%)
Aug 25, 2025 6.995 7.092 6.869 7.063 84,212 +0.03(+0.41%)
Aug 22, 2025 6.947 7.063 6.780 7.034 57,929 +0.11(+1.54%)
Aug 21, 2025 6.830 6.927 6.784 6.927 79,931 +0.09(+1.27%)
Aug 20, 2025 6.753 6.840 6.704 6.840 51,101 +0.08(+1.14%)
Aug 19, 2025 6.676 6.782 6.676 6.763 62,584 +0.07(+1.01%)
Aug 18, 2025 6.714 6.811 6.652 6.695 162,580 -0.04(-0.57%)
Aug 15, 2025 6.724 6.801 6.638 6.734 126,785 -0.03(-0.43%)
Aug 14, 2025 6.705 6.768 6.579 6.763 115,475 +0.06(+0.87%)
Aug 13, 2025 6.627 6.772 6.583 6.705 146,728 +0.07(+1.02%)
Aug 12, 2025 6.424 6.743 6.298 6.637 306,240 +0.06(+0.96%)
Aug 11, 2025 6.637 6.705 6.550 6.574 348,934 -0.05(-0.80%)
Aug 08, 2025 6.482 6.753 6.325 6.627 492,198 +0.59(+9.78%)
Aug 07, 2025 5.950 6.047 5.940 6.037 151,745 +0.08(+1.30%)
Aug 06, 2025 5.989 6.018 5.940 5.960 171,165 -0.04(-0.73%)
Aug 05, 2025 5.998 6.047 5.973 6.003 56,092 +0.00(+0.08%)
Aug 04, 2025 6.047 6.134 5.998 5.998 50,566 -0.10(-1.59%)
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.