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)

4.780 +0.590 (+14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 4.210 4.820 4.205 4.780 318,590 +0.59(+14.08%)
Mar 09, 2026 4.160 4.230 4.040 4.190 124,595 -0.05(-1.18%)
Mar 06, 2026 4.410 4.500 4.200 4.240 306,851 -0.26(-5.78%)
Mar 05, 2026 4.760 4.800 4.470 4.500 294,020 -0.34(-7.02%)
Mar 04, 2026 5.850 5.900 4.710 4.840 511,076 -1.19(-19.73%)
Mar 03, 2026 5.750 6.040 5.700 6.030 203,281 +0.17(+2.90%)
Mar 02, 2026 5.770 6.100 5.770 5.860 120,295 -0.01(-0.17%)
Feb 27, 2026 6.080 6.110 5.820 5.870 136,006 -0.24(-3.93%)
Feb 26, 2026 6.160 6.215 6.070 6.110 77,571 -0.07(-1.13%)
Feb 25, 2026 5.880 6.210 5.880 6.180 138,381 +0.29(+4.92%)
Feb 24, 2026 5.910 5.940 5.830 5.890 95,337 -0.02(-0.34%)
Feb 23, 2026 6.140 6.160 5.851 5.910 94,971 -0.29(-4.68%)
Feb 20, 2026 6.150 6.245 6.100 6.200 101,817 +0.03(+0.49%)
Feb 19, 2026 6.200 6.245 6.110 6.170 80,052 -0.10(-1.59%)
Feb 18, 2026 6.160 6.350 6.100 6.270 55,696 +0.12(+1.95%)
Feb 17, 2026 6.200 6.215 6.120 6.150 73,324 -0.07(-1.13%)
Feb 13, 2026 6.110 6.270 6.080 6.220 136,018 +0.09(+1.47%)
Feb 12, 2026 6.340 6.350 5.960 6.130 262,859 -0.17(-2.70%)
Feb 11, 2026 6.350 6.400 6.230 6.300 118,129 +0.01(+0.16%)
Feb 10, 2026 6.210 6.325 6.210 6.290 65,281 +0.02(+0.32%)
Feb 09, 2026 6.280 6.345 6.245 6.270 52,174 -0.06(-0.95%)
Feb 06, 2026 6.150 6.340 6.150 6.330 71,932 +0.16(+2.59%)
Feb 05, 2026 6.260 6.397 6.110 6.170 112,889 -0.11(-1.75%)
Feb 04, 2026 6.320 6.370 6.230 6.280 95,105 -0.10(-1.57%)
Feb 03, 2026 6.390 6.525 6.301 6.380 117,740 -0.06(-0.93%)
Feb 02, 2026 6.420 6.450 6.330 6.440 71,337 +0.02(+0.31%)
Jan 30, 2026 6.450 6.485 6.350 6.420 101,200 -0.03(-0.47%)
Jan 29, 2026 6.590 6.590 6.301 6.450 66,258 -0.14(-2.12%)
Jan 28, 2026 6.610 6.670 6.580 6.590 50,217 -0.03(-0.45%)
Jan 27, 2026 6.610 6.700 6.500 6.620 63,891 +0.03(+0.46%)
Jan 26, 2026 6.630 6.680 6.510 6.590 81,319 -0.07(-1.05%)
Jan 23, 2026 6.660 6.720 6.640 6.660 71,982 -0.04(-0.60%)
Jan 22, 2026 6.580 6.750 6.537 6.700 139,389 +0.08(+1.21%)
Jan 21, 2026 6.460 6.675 6.460 6.620 68,546 +0.16(+2.48%)
Jan 20, 2026 6.600 6.600 6.300 6.460 151,238 -0.25(-3.73%)
Jan 16, 2026 6.630 6.770 6.550 6.710 157,525 +0.07(+1.05%)
Jan 15, 2026 6.550 6.660 6.540 6.640 62,380 +0.05(+0.76%)
Jan 14, 2026 6.550 6.620 6.510 6.590 31,420 +0.04(+0.61%)
Jan 13, 2026 6.530 6.640 6.422 6.550 75,223 +0.04(+0.61%)
Jan 12, 2026 6.460 6.580 6.410 6.510 87,255 +0.05(+0.77%)
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%)
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.