MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
13.08
+0.16 (1.24%)
At close: Jun 6, 2025, 4:00 PM
13.08
0.00 (0.03%)
After-hours: Jun 6, 2025, 7:43 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.03 | 13.10 | 12.96 | 13.08 | 13.08 | 1.24% | 381,607 |
| Jun 5, 2025 | 12.97 | 13.02 | 12.88 | 12.92 | 12.92 | -0.54% | 312,349 |
| Jun 4, 2025 | 13.04 | 13.07 | 12.90 | 12.99 | 12.99 | -0.15% | 311,154 |
| Jun 3, 2025 | 12.91 | 13.07 | 12.85 | 13.01 | 13.01 | 0.70% | 318,284 |
| Jun 2, 2025 | 13.11 | 13.12 | 12.91 | 12.92 | 12.92 | -1.56% | 365,532 |
| May 30, 2025 | 13.05 | 13.16 | 12.95 | 13.13 | 13.13 | 0.34% | 361,037 |
| May 29, 2025 | 13.01 | 13.17 | 12.93 | 13.08 | 13.08 | 0.54% | 737,023 |
| May 28, 2025 | 12.96 | 13.05 | 12.92 | 13.01 | 13.01 | 0.39% | 304,005 |
| May 27, 2025 | 12.80 | 12.98 | 12.73 | 12.96 | 12.96 | 1.81% | 412,220 |
| May 23, 2025 | 12.58 | 12.79 | 12.53 | 12.73 | 12.73 | 0.71% | 263,429 |
| May 22, 2025 | 12.59 | 12.73 | 12.50 | 12.64 | 12.64 | 0.88% | 214,637 |
| May 21, 2025 | 12.73 | 12.82 | 12.52 | 12.53 | 12.53 | -2.64% | 348,866 |
| May 20, 2025 | 12.83 | 12.89 | 12.80 | 12.87 | 12.87 | - | 235,332 |
| May 19, 2025 | 12.80 | 12.90 | 12.76 | 12.87 | 12.87 | 0.08% | 289,354 |
| May 16, 2025 | 12.75 | 12.89 | 12.74 | 12.86 | 12.86 | 0.39% | 276,706 |
| May 15, 2025 | 12.60 | 12.81 | 12.56 | 12.81 | 12.81 | 1.51% | 209,366 |
| May 14, 2025 | 12.69 | 12.79 | 12.53 | 12.62 | 12.62 | -1.25% | 432,618 |
| May 13, 2025 | 12.28 | 13.02 | 12.20 | 12.78 | 12.78 | 1.75% | 587,118 |
| May 12, 2025 | 12.40 | 12.74 | 12.39 | 12.56 | 12.56 | 3.37% | 815,828 |
| May 9, 2025 | 12.17 | 12.24 | 12.12 | 12.15 | 12.15 | - | 239,751 |
| May 8, 2025 | 12.02 | 12.21 | 12.01 | 12.15 | 12.15 | 1.42% | 251,600 |
| May 7, 2025 | 12.00 | 12.09 | 11.92 | 11.98 | 11.98 | 0.42% | 261,574 |
| May 6, 2025 | 11.84 | 12.02 | 11.82 | 11.93 | 11.93 | 0.17% | 224,343 |
| May 5, 2025 | 11.96 | 12.01 | 11.90 | 11.91 | 11.91 | -1.16% | 219,046 |
| May 2, 2025 | 11.86 | 12.09 | 11.80 | 12.05 | 12.05 | 2.64% | 284,153 |
| May 1, 2025 | 11.85 | 11.95 | 11.73 | 11.74 | 11.74 | -1.01% | 326,242 |
| Apr 30, 2025 | 11.90 | 11.95 | 11.71 | 11.86 | 11.86 | -1.58% | 264,960 |
| Apr 29, 2025 | 12.10 | 12.10 | 11.88 | 12.05 | 12.05 | -0.58% | 245,592 |
| Apr 28, 2025 | 12.04 | 12.21 | 12.04 | 12.12 | 12.12 | 0.66% | 267,874 |
| Apr 25, 2025 | 11.97 | 12.07 | 11.88 | 12.04 | 12.04 | 0.75% | 278,565 |
| Apr 24, 2025 | 11.86 | 12.00 | 11.86 | 11.95 | 11.95 | 0.93% | 244,061 |
| Apr 23, 2025 | 11.80 | 11.96 | 11.75 | 11.84 | 11.84 | 1.81% | 272,773 |
| Apr 22, 2025 | 11.55 | 11.67 | 11.42 | 11.63 | 11.63 | 1.31% | 226,411 |
| Apr 21, 2025 | 11.65 | 11.73 | 11.37 | 11.48 | 11.48 | -2.38% | 386,973 |
| Apr 17, 2025 | 11.40 | 11.79 | 11.37 | 11.76 | 11.76 | 3.70% | 414,198 |
| Apr 16, 2025 | 11.39 | 11.49 | 11.30 | 11.34 | 11.34 | -1.13% | 479,004 |
| Apr 15, 2025 | 11.16 | 11.54 | 11.16 | 11.47 | 11.47 | 2.78% | 528,457 |
| Apr 14, 2025 | 11.20 | 11.34 | 10.98 | 11.16 | 11.16 | 0.90% | 757,357 |
| Apr 11, 2025 | 10.95 | 11.10 | 10.70 | 11.06 | 11.06 | 0.36% | 645,658 |
| Apr 10, 2025 | 11.55 | 11.55 | 10.89 | 11.02 | 11.02 | -5.81% | 538,470 |
| Apr 9, 2025 | 10.31 | 11.81 | 10.18 | 11.70 | 11.70 | 11.75% | 1,228,078 |
| Apr 8, 2025 | 11.25 | 11.45 | 10.41 | 10.47 | 10.47 | -3.77% | 958,389 |
| Apr 7, 2025 | 10.84 | 11.37 | 10.52 | 10.88 | 10.88 | -5.39% | 1,751,725 |
| Apr 4, 2025 | 12.32 | 12.32 | 11.44 | 11.50 | 11.50 | -7.93% | 1,490,845 |
| Apr 3, 2025 | 12.60 | 12.63 | 12.43 | 12.49 | 12.49 | -1.96% | 359,527 |
| Apr 2, 2025 | 12.76 | 12.81 | 12.68 | 12.74 | 12.74 | -0.86% | 316,549 |
| Apr 1, 2025 | 12.81 | 12.95 | 12.81 | 12.85 | 12.85 | -0.08% | 292,855 |
| Mar 31, 2025 | 13.06 | 13.06 | 12.70 | 12.86 | 12.86 | -1.38% | 414,811 |
| Mar 28, 2025 | 13.23 | 13.30 | 12.91 | 13.04 | 13.04 | -1.51% | 469,724 |
| Mar 27, 2025 | 13.17 | 13.28 | 13.04 | 13.24 | 13.24 | 0.84% | 725,861 |