MidCap Financial Investment Corporation (MFIC.L)
NASDAQ: MFIC.L · Real-Time Price · USD · Preferred Stock
25.44
+0.01 (0.04%)
At close: Aug 1, 2025
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.49 | 25.49 | 25.43 | 25.44 | 25.44 | 0.04% | 3,092 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.39 | 25.43 | 25.43 | -0.24% | 9,740 |
| Jul 29, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | 0.16% | 746 |
| Jul 28, 2025 | 25.44 | 25.50 | 25.43 | 25.45 | 25.45 | -0.04% | 4,384 |
| Jul 25, 2025 | 25.45 | 25.47 | 25.43 | 25.46 | 25.46 | 0.16% | 3,344 |
| Jul 24, 2025 | 25.48 | 25.49 | 25.42 | 25.42 | 25.42 | -0.12% | 1,915 |
| Jul 23, 2025 | 25.43 | 25.49 | 25.41 | 25.45 | 25.45 | -0.20% | 2,519 |
| Jul 22, 2025 | 25.55 | 25.65 | 25.33 | 25.50 | 25.50 | -0.27% | 16,789 |
| Jul 21, 2025 | 25.52 | 25.61 | 25.47 | 25.57 | 25.57 | -0.16% | 1,920 |
| Jul 18, 2025 | 25.47 | 25.61 | 25.46 | 25.61 | 25.61 | 0.11% | 1,798 |
| Jul 17, 2025 | 25.56 | 25.64 | 25.56 | 25.58 | 25.58 | 0.12% | 4,566 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.54 | 25.55 | 25.55 | -0.20% | 1,441 |
| Jul 14, 2025 | 25.56 | 25.60 | 25.51 | 25.60 | 25.60 | 0.43% | 1,080 |
| Jul 11, 2025 | 25.53 | 25.53 | 25.49 | 25.49 | 25.49 | 0.04% | 1,797 |
| Jul 10, 2025 | 25.52 | 25.54 | 25.41 | 25.48 | 25.48 | 0.12% | 10,614 |
| Jul 9, 2025 | 25.52 | 25.52 | 25.43 | 25.45 | 25.45 | -0.04% | 2,813 |
| Jul 8, 2025 | 25.43 | 25.52 | 25.43 | 25.46 | 25.46 | -0.15% | 3,758 |
| Jul 7, 2025 | 25.48 | 25.50 | 25.36 | 25.50 | 25.50 | 0.40% | 461 |
| Jul 3, 2025 | 25.51 | 25.55 | 25.40 | 25.40 | 25.40 | -0.48% | 4,744 |
| Jul 2, 2025 | 25.27 | 25.52 | 25.27 | 25.52 | 25.52 | 0.83% | 5,510 |
| Jul 1, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | 0.04% | 527 |
| Jun 30, 2025 | 25.26 | 25.34 | 25.26 | 25.30 | 25.30 | 0.19% | 329 |
| Jun 27, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.23% | 2,092 |
| Jun 26, 2025 | 25.39 | 25.39 | 25.31 | 25.31 | 25.31 | -0.14% | 4,825 |
| Jun 25, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.02% | 603 |
| Jun 24, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | - | 616 |
| Jun 23, 2025 | 25.30 | 25.35 | 25.28 | 25.34 | 25.34 | 0.56% | 5,154 |
| Jun 20, 2025 | 25.20 | 25.25 | 25.19 | 25.20 | 25.20 | -0.01% | 1,677 |
| Jun 18, 2025 | 25.20 | 25.25 | 25.18 | 25.20 | 25.20 | 0.01% | 2,774 |
| Jun 17, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.32% | 1,061 |
| Jun 16, 2025 | 25.25 | 25.25 | 25.11 | 25.12 | 25.12 | -0.24% | 6,031 |
| Jun 13, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.12% | 3,332 |
| Jun 12, 2025 | 25.16 | 25.20 | 25.15 | 25.15 | 25.15 | -0.12% | 3,843 |
| Jun 11, 2025 | 25.20 | 25.20 | 25.17 | 25.18 | 25.18 | - | 6,327 |
| Jun 10, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | -0.12% | 2,168 |
| Jun 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.04% | 464 |
| Jun 6, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | -0.08% | 2,008 |
| Jun 5, 2025 | 25.16 | 25.24 | 25.16 | 25.22 | 25.22 | 0.24% | 664 |
| Jun 4, 2025 | 25.21 | 25.24 | 25.15 | 25.16 | 25.16 | -0.28% | 6,548 |
| Jun 3, 2025 | 25.23 | 25.23 | 25.18 | 25.23 | 25.23 | -0.04% | 3,609 |
| Jun 2, 2025 | 25.15 | 25.24 | 25.10 | 25.24 | 25.24 | 0.36% | 6,396 |
| May 30, 2025 | 25.12 | 25.20 | 25.12 | 25.15 | 25.15 | -1.83% | 14,972 |
| May 29, 2025 | 25.58 | 25.62 | 25.55 | 25.62 | 25.12 | 0.27% | 5,391 |
| May 28, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.05 | 0.43% | 11,294 |
| May 27, 2025 | 25.49 | 25.50 | 25.44 | 25.44 | 24.94 | 0.04% | 2,531 |
| May 23, 2025 | 25.43 | 25.43 | 25.36 | 25.43 | 24.93 | -0.08% | 8,851 |
| May 22, 2025 | 25.42 | 25.50 | 25.42 | 25.45 | 24.95 | 0.11% | 2,231 |
| May 21, 2025 | 25.43 | 25.54 | 25.42 | 25.42 | 24.93 | -0.15% | 6,988 |
| May 20, 2025 | 25.49 | 25.50 | 25.45 | 25.46 | 24.96 | -0.04% | 10,567 |
| May 19, 2025 | 25.45 | 25.52 | 25.45 | 25.47 | 24.97 | 0.08% | 2,313 |