MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.05
+0.10 (0.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202511.9712.0711.8812.0412.040.75%278,486
Apr 24, 202511.8612.0011.8611.9511.950.93%244,061
Apr 23, 202511.8011.9611.7511.8411.841.81%272,773
Apr 22, 202511.5511.6711.4211.6311.631.31%226,411
Apr 21, 202511.6511.7311.3711.4811.48-2.38%386,973
Apr 17, 202511.4011.7911.3711.7611.763.70%414,198
Apr 16, 202511.3911.4911.3011.3411.34-1.13%479,004
Apr 15, 202511.1611.5411.1611.4711.472.78%528,457
Apr 14, 202511.2011.3410.9811.1611.160.90%757,357
Apr 11, 202510.9511.1010.7011.0611.060.36%645,658
Apr 10, 202511.5511.5510.8911.0211.02-5.81%538,470
Apr 9, 202510.3111.8110.1811.7011.7011.75%1,228,078
Apr 8, 202511.2511.4510.4110.4710.47-3.77%958,389
Apr 7, 202510.8411.3710.5210.8810.88-5.39%1,751,725
Apr 4, 202512.3212.3211.4411.5011.50-7.93%1,490,845
Apr 3, 202512.6012.6312.4312.4912.49-1.96%359,527
Apr 2, 202512.7612.8112.6812.7412.74-0.86%316,549
Apr 1, 202512.8112.9512.8112.8512.85-0.08%292,855
Mar 31, 202513.0613.0612.7012.8612.86-1.38%414,811
Mar 28, 202513.2313.3012.9113.0413.04-1.51%469,724
Mar 27, 202513.1713.2813.0413.2413.240.84%725,861
Mar 26, 202513.1113.2213.0613.1313.130.46%461,261
Mar 25, 202513.0713.1213.0013.0713.070.23%443,005
Mar 24, 202513.0713.0812.9513.0413.040.46%274,459
Mar 21, 202512.9513.0712.9312.9812.98-760,698
Mar 20, 202512.9012.9912.8312.9812.980.62%276,776
Mar 19, 202512.9512.9812.8212.9012.90-0.54%262,348
Mar 18, 202512.8612.9712.8512.9712.970.62%353,729
Mar 17, 202512.9913.0612.8812.8912.89-0.54%410,678
Mar 14, 202512.7012.9912.7012.9612.962.37%635,380
Mar 13, 202512.8012.9412.6512.6612.66-0.94%868,731
Mar 12, 202512.8013.0712.5312.7812.782.90%2,165,870
Mar 11, 202513.0013.0512.3512.4212.42-5.05%1,307,880
Mar 10, 202513.2913.3713.0113.0812.69-2.10%1,318,036
Mar 7, 202513.1813.4113.1813.3612.961.44%591,813
Mar 6, 202513.3013.3013.1413.1712.78-1.20%630,379
Mar 5, 202513.4613.4813.1913.3312.93-1.04%749,136
Mar 4, 202513.5713.6013.3913.4713.07-1.46%646,633
Mar 3, 202513.8413.9313.5713.6713.26-0.80%439,327
Feb 28, 202513.7113.8313.6613.7813.370.51%636,113
Feb 27, 202513.7213.7813.5113.7113.30-0.29%537,095
Feb 26, 202514.0714.0913.5313.7513.34-3.51%1,450,617
Feb 25, 202514.4214.5814.1314.2513.83-1.79%606,276
Feb 24, 202514.5814.5914.3714.5114.08-0.62%244,380
Feb 21, 202514.6914.7214.5714.6014.17-0.61%313,277
Feb 20, 202514.7014.7114.5814.6914.25-0.14%256,429
Feb 19, 202514.5814.7414.5714.7114.270.55%222,534
Feb 18, 202514.4914.6314.4714.6314.200.97%318,992
Feb 14, 202514.4514.5314.4414.4914.060.28%231,254
Feb 13, 202514.3914.4614.3214.4514.020.84%239,546