MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
13.13
+0.19 (1.47%)
At close: Aug 22, 2025, 4:00 PM
13.08
-0.05 (-0.38%)
After-hours: Aug 22, 2025, 6:11 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.00 | 13.19 | 12.99 | 13.13 | 13.13 | 1.47% | 416,879 |
| Aug 21, 2025 | 12.91 | 13.00 | 12.91 | 12.94 | 12.94 | -0.15% | 278,740 |
| Aug 20, 2025 | 13.02 | 13.04 | 12.89 | 12.96 | 12.96 | -0.31% | 346,265 |
| Aug 19, 2025 | 13.02 | 13.10 | 12.98 | 13.00 | 13.00 | 0.08% | 370,037 |
| Aug 18, 2025 | 12.85 | 13.00 | 12.85 | 12.99 | 12.99 | 0.93% | 304,496 |
| Aug 15, 2025 | 13.01 | 13.08 | 12.87 | 12.87 | 12.87 | -1.23% | 372,310 |
| Aug 14, 2025 | 13.06 | 13.15 | 13.03 | 13.03 | 13.03 | -0.91% | 268,779 |
| Aug 13, 2025 | 13.08 | 13.20 | 12.94 | 13.15 | 13.15 | 0.69% | 413,254 |
| Aug 12, 2025 | 13.02 | 13.11 | 12.73 | 13.06 | 13.06 | 3.49% | 576,418 |
| Aug 11, 2025 | 12.61 | 12.70 | 12.46 | 12.62 | 12.62 | 0.24% | 442,845 |
| Aug 8, 2025 | 12.50 | 12.67 | 12.50 | 12.59 | 12.59 | 1.04% | 383,737 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.45 | 12.46 | 12.46 | -1.42% | 279,062 |
| Aug 6, 2025 | 12.54 | 12.72 | 12.54 | 12.64 | 12.64 | 0.72% | 320,748 |
| Aug 5, 2025 | 12.35 | 12.64 | 12.20 | 12.55 | 12.55 | 1.62% | 496,307 |
| Aug 4, 2025 | 12.38 | 12.47 | 12.30 | 12.35 | 12.35 | - | 292,263 |
| Aug 1, 2025 | 12.50 | 12.56 | 12.26 | 12.35 | 12.35 | -1.98% | 361,823 |
| Jul 31, 2025 | 12.63 | 12.79 | 12.57 | 12.60 | 12.60 | -0.47% | 257,494 |
| Jul 30, 2025 | 12.82 | 12.90 | 12.59 | 12.66 | 12.66 | -1.09% | 352,280 |
| Jul 29, 2025 | 12.91 | 12.94 | 12.69 | 12.80 | 12.80 | -0.85% | 524,479 |
| Jul 28, 2025 | 13.04 | 13.09 | 12.91 | 12.91 | 12.91 | -0.92% | 289,146 |
| Jul 25, 2025 | 13.04 | 13.09 | 12.97 | 13.03 | 13.03 | - | 410,112 |
| Jul 24, 2025 | 13.16 | 13.20 | 13.00 | 13.03 | 13.03 | -1.21% | 356,697 |
| Jul 23, 2025 | 13.07 | 13.26 | 13.07 | 13.19 | 13.19 | - | 324,006 |
| Jul 22, 2025 | 13.10 | 13.22 | 13.07 | 13.19 | 13.19 | 0.61% | 202,477 |
| Jul 21, 2025 | 13.30 | 13.35 | 13.06 | 13.11 | 13.11 | -1.06% | 387,446 |
| Jul 18, 2025 | 13.49 | 13.51 | 13.24 | 13.25 | 13.25 | -1.49% | 285,051 |
| Jul 17, 2025 | 13.38 | 13.49 | 13.35 | 13.45 | 13.45 | 0.67% | 340,284 |
| Jul 16, 2025 | 13.27 | 13.38 | 13.14 | 13.36 | 13.36 | 0.98% | 230,636 |
| Jul 15, 2025 | 13.21 | 13.35 | 13.18 | 13.23 | 13.23 | 0.30% | 377,642 |
| Jul 14, 2025 | 13.14 | 13.23 | 13.10 | 13.19 | 13.19 | 0.23% | 272,494 |
| Jul 11, 2025 | 12.99 | 13.23 | 12.95 | 13.16 | 13.16 | 1.08% | 291,655 |
| Jul 10, 2025 | 12.74 | 13.06 | 12.73 | 13.02 | 13.02 | 2.04% | 362,075 |
| Jul 9, 2025 | 12.81 | 12.84 | 12.67 | 12.76 | 12.76 | -0.23% | 331,814 |
| Jul 8, 2025 | 12.69 | 12.89 | 12.66 | 12.79 | 12.79 | 0.79% | 390,519 |
| Jul 7, 2025 | 12.71 | 12.80 | 12.63 | 12.69 | 12.69 | -0.16% | 425,073 |
| Jul 3, 2025 | 12.62 | 12.80 | 12.62 | 12.71 | 12.71 | 0.32% | 174,800 |
| Jul 2, 2025 | 12.46 | 12.68 | 12.46 | 12.67 | 12.67 | 1.69% | 297,222 |
| Jul 1, 2025 | 12.55 | 12.61 | 12.44 | 12.46 | 12.46 | -1.27% | 327,166 |
| Jun 30, 2025 | 12.52 | 12.67 | 12.45 | 12.62 | 12.62 | 0.96% | 326,487 |
| Jun 27, 2025 | 12.50 | 12.62 | 12.44 | 12.50 | 12.50 | 0.40% | 375,205 |
| Jun 26, 2025 | 12.44 | 12.66 | 12.43 | 12.45 | 12.45 | 0.32% | 1,457,902 |
| Jun 25, 2025 | 12.39 | 12.48 | 12.37 | 12.41 | 12.41 | 0.49% | 348,892 |
| Jun 24, 2025 | 12.27 | 12.47 | 12.27 | 12.35 | 12.35 | 0.73% | 320,965 |
| Jun 23, 2025 | 12.24 | 12.38 | 12.11 | 12.26 | 12.26 | -0.41% | 460,902 |
| Jun 20, 2025 | 12.31 | 12.40 | 12.24 | 12.31 | 12.31 | 0.24% | 394,677 |
| Jun 18, 2025 | 12.20 | 12.34 | 12.17 | 12.28 | 12.28 | 0.33% | 306,410 |
| Jun 17, 2025 | 12.12 | 12.28 | 12.06 | 12.24 | 12.24 | 0.41% | 347,961 |
| Jun 16, 2025 | 12.31 | 12.45 | 12.15 | 12.19 | 12.19 | -0.16% | 479,362 |
| Jun 13, 2025 | 12.38 | 12.40 | 12.19 | 12.21 | 12.21 | -2.40% | 585,963 |
| Jun 12, 2025 | 12.58 | 12.67 | 12.50 | 12.51 | 12.51 | -1.18% | 405,707 |