USD
Datos históricos de Monroe Capital Corporation
Monroe Capital Corporation · MRCC
$5.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:59:27 UTC
- Variación en el periodo
- −27.12%
- Máximo
- US$7.10
- 14 de octubre de 2025
- Mínimo
- US$4.04
- 9 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 14 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 abr 2026 | 4.91 | 5.20 | 4.91 | 5.08 | +2.21% | 132,245.784 |
| 13 abr 2026 | 4.80 | 5.00 | 4.76 | 4.97 | +1.84% | 182,133.046 |
| 10 abr 2026 | 5.09 | 5.09 | 4.88 | 4.88 | −3.37% | 136,484.274 |
| 9 abr 2026 | 5.28 | 5.30 | 5.01 | 5.05 | −3.99% | 100,831.774 |
| 8 abr 2026 | 4.98 | 5.34 | 4.90 | 5.26 | +8.23% | 220,772.977 |
| 7 abr 2026 | 4.92 | 5.01 | 4.86 | 4.86 | −2.99% | 119,020.182 |
| 6 abr 2026 | 4.65 | 5.02 | 4.65 | 5.01 | +7.97% | 162,906.734 |
| 2 abr 2026 | 4.52 | 4.64 | 4.46 | 4.64 | +2.20% | 220,416.04 |
| 1 abr 2026 | 4.63 | 4.70 | 4.44 | 4.54 | −1.30% | 71,257.383 |
| 31 mar 2026 | 4.56 | 4.70 | 4.51 | 4.60 | +3.14% | 198,592.213 |
| 30 mar 2026 | 4.53 | 4.62 | 4.45 | 4.46 | −0.89% | 54,989.457 |
| 27 mar 2026 | 4.64 | 4.69 | 4.50 | 4.50 | −3.02% | 94,389.743 |
| 26 mar 2026 | 4.56 | 4.76 | 4.56 | 4.64 | +0.43% | 60,860.293 |
| 25 mar 2026 | 4.68 | 4.70 | 4.59 | 4.62 | +0.22% | 122,033.533 |
| 24 mar 2026 | 4.69 | 4.76 | 4.56 | 4.61 | −1.71% | 190,591.431 |
| 23 mar 2026 | 4.60 | 4.74 | 4.53 | 4.69 | +2.18% | 149,274.702 |
| 20 mar 2026 | 4.79 | 4.83 | 4.55 | 4.59 | −3.97% | 115,567.772 |
| 19 mar 2026 | 4.80 | 4.90 | 4.71 | 4.78 | −0.62% | 73,568.334 |
| 18 mar 2026 | 4.75 | 4.97 | 4.71 | 4.81 | 0.00% | 62,211.452 |
| 17 mar 2026 | 4.54 | 4.90 | 4.54 | 4.81 | +5.48% | 139,487.577 |
| 16 mar 2026 | 4.61 | 4.67 | 4.54 | 4.56 | −1.30% | 131,230.055 |
| 13 mar 2026 | 4.82 | 4.84 | 4.60 | 4.62 | −4.74% | 111,799.825 |
| 12 mar 2026 | 4.70 | 4.90 | 4.62 | 4.85 | +1.68% | 114,365.892 |
| 11 mar 2026 | 4.81 | 4.87 | 4.70 | 4.77 | −0.21% | 106,481.694 |
| 10 mar 2026 | 4.21 | 4.82 | 4.21 | 4.78 | +14.08% | 318,618.749 |
| 9 mar 2026 | 4.16 | 4.23 | 4.04 | 4.19 | −1.18% | 124,595.237 |
| 6 mar 2026 | 4.41 | 4.50 | 4.20 | 4.24 | −5.78% | 306,851.443 |
| 5 mar 2026 | 4.76 | 4.80 | 4.47 | 4.50 | −7.02% | 294,675.087 |
| 4 mar 2026 | 5.85 | 5.90 | 4.71 | 4.84 | −19.73% | 511,111.15 |
| 3 mar 2026 | 5.75 | 6.04 | 5.70 | 6.03 | +2.90% | 203,277.502 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.