MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.74
+0.20 (1.73%)
Apr 8, 2026, 11:30 AM EDT - Market open
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 11.52 | 11.71 | 11.44 | 11.54 | 11.54 | -0.09% | 1,567,586 |
| Apr 6, 2026 | 11.40 | 11.66 | 11.40 | 11.55 | 11.55 | 1.32% | 1,248,230 |
| Apr 2, 2026 | 11.11 | 11.47 | 11.11 | 11.40 | 11.40 | 1.42% | 1,344,780 |
| Apr 1, 2026 | 11.30 | 11.37 | 11.08 | 11.24 | 11.24 | - | 1,426,156 |
| Mar 31, 2026 | 11.07 | 11.29 | 11.06 | 11.24 | 11.24 | 2.55% | 1,160,838 |
| Mar 30, 2026 | 10.79 | 11.12 | 10.79 | 10.96 | 10.96 | 1.58% | 1,266,022 |
| Mar 27, 2026 | 10.99 | 11.08 | 10.74 | 10.79 | 10.79 | -2.26% | 1,265,295 |
| Mar 26, 2026 | 11.14 | 11.33 | 11.02 | 11.04 | 11.04 | -1.52% | 1,749,001 |
| Mar 25, 2026 | 10.99 | 11.30 | 10.99 | 11.21 | 11.21 | 2.84% | 1,348,786 |
| Mar 24, 2026 | 10.98 | 11.10 | 10.90 | 10.90 | 10.90 | -1.54% | 1,367,651 |
| Mar 23, 2026 | 10.72 | 11.12 | 10.72 | 11.07 | 11.07 | 3.65% | 1,599,704 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.67 | 10.68 | 10.68 | -1.75% | 1,775,258 |
| Mar 19, 2026 | 10.68 | 10.92 | 10.68 | 10.87 | 10.87 | 1.12% | 1,271,935 |
| Mar 18, 2026 | 10.71 | 10.89 | 10.71 | 10.75 | 10.75 | - | 1,255,402 |
| Mar 17, 2026 | 10.51 | 10.82 | 10.47 | 10.75 | 10.75 | 3.17% | 1,421,537 |
| Mar 16, 2026 | 10.31 | 10.49 | 10.26 | 10.42 | 10.42 | 0.87% | 1,366,612 |
| Mar 13, 2026 | 10.37 | 10.57 | 10.30 | 10.33 | 10.33 | -0.29% | 1,232,304 |
| Mar 12, 2026 | 10.10 | 10.50 | 10.10 | 10.36 | 10.36 | 1.57% | 1,527,461 |
| Mar 11, 2026 | 10.21 | 10.39 | 10.01 | 10.20 | 10.20 | - | 1,487,598 |
| Mar 10, 2026 | 9.90 | 10.32 | 9.90 | 10.20 | 10.20 | -1.07% | 1,655,262 |
| Mar 9, 2026 | 10.31 | 10.37 | 10.11 | 10.31 | 10.00 | -0.87% | 1,787,378 |
| Mar 6, 2026 | 10.42 | 10.50 | 10.34 | 10.40 | 10.09 | -1.42% | 1,226,011 |
| Mar 5, 2026 | 10.66 | 10.84 | 10.51 | 10.55 | 10.23 | -1.03% | 1,225,120 |
| Mar 4, 2026 | 10.45 | 10.75 | 10.34 | 10.66 | 10.34 | 2.11% | 1,233,733 |
| Mar 3, 2026 | 10.02 | 10.52 | 9.98 | 10.44 | 10.13 | 3.06% | 1,513,634 |
| Mar 2, 2026 | 9.57 | 10.27 | 9.48 | 10.13 | 9.83 | 4.65% | 1,868,266 |
| Feb 27, 2026 | 10.42 | 10.53 | 9.62 | 9.68 | 9.39 | -8.07% | 3,735,919 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.48 | 10.53 | 10.21 | -3.66% | 1,931,698 |
| Feb 25, 2026 | 10.77 | 10.96 | 10.63 | 10.93 | 10.60 | 1.67% | 1,197,422 |
| Feb 24, 2026 | 10.82 | 10.96 | 10.72 | 10.75 | 10.43 | -0.92% | 1,128,531 |
| Feb 23, 2026 | 11.10 | 11.21 | 10.84 | 10.85 | 10.52 | -2.60% | 1,044,017 |
| Feb 20, 2026 | 11.04 | 11.16 | 10.89 | 11.14 | 10.81 | 0.45% | 682,637 |
| Feb 19, 2026 | 11.22 | 11.22 | 10.94 | 11.09 | 10.76 | -1.16% | 530,346 |
| Feb 18, 2026 | 11.12 | 11.30 | 11.04 | 11.22 | 10.88 | 1.26% | 460,958 |
| Feb 17, 2026 | 11.15 | 11.33 | 11.02 | 11.08 | 10.75 | -0.27% | 829,175 |
| Feb 13, 2026 | 11.25 | 11.27 | 11.07 | 11.11 | 10.78 | -1.24% | 775,842 |
| Feb 12, 2026 | 11.45 | 11.61 | 11.21 | 11.25 | 10.91 | -1.57% | 547,726 |
| Feb 11, 2026 | 11.61 | 11.63 | 11.35 | 11.43 | 11.09 | -1.47% | 522,217 |
| Feb 10, 2026 | 11.45 | 11.61 | 11.37 | 11.60 | 11.25 | 1.58% | 597,638 |
| Feb 9, 2026 | 11.25 | 11.45 | 11.19 | 11.42 | 11.08 | 0.97% | 700,288 |
| Feb 6, 2026 | 11.30 | 11.37 | 11.23 | 11.31 | 10.97 | 0.44% | 907,216 |
| Feb 5, 2026 | 11.22 | 11.33 | 11.09 | 11.26 | 10.92 | -0.18% | 978,912 |
| Feb 4, 2026 | 10.94 | 11.28 | 10.91 | 11.28 | 10.94 | 3.30% | 1,279,044 |
| Feb 3, 2026 | 11.05 | 11.06 | 10.80 | 10.92 | 10.59 | -1.44% | 716,863 |
| Feb 2, 2026 | 11.19 | 11.19 | 10.96 | 11.08 | 10.75 | -0.98% | 646,456 |
| Jan 30, 2026 | 11.21 | 11.25 | 11.04 | 11.19 | 10.85 | 0.09% | 393,099 |
| Jan 29, 2026 | 11.16 | 11.20 | 11.06 | 11.18 | 10.84 | 0.36% | 453,664 |
| Jan 28, 2026 | 11.23 | 11.37 | 11.13 | 11.14 | 10.81 | -1.07% | 474,865 |
| Jan 27, 2026 | 11.23 | 11.44 | 11.18 | 11.26 | 10.92 | -0.09% | 664,045 |
| Jan 26, 2026 | 11.38 | 11.41 | 11.10 | 11.27 | 10.93 | -1.57% | 836,330 |