MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
13.42
+0.05 (0.37%)
At close: Dec 20, 2024, 4:00 PM
13.45
+0.03 (0.22%)
After-hours: Dec 20, 2024, 7:55 PM EST
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.34 | 13.52 | 13.32 | 13.42 | 13.42 | 0.37% | 736,639 |
| Dec 19, 2024 | 13.25 | 13.48 | 13.25 | 13.37 | 13.37 | 1.21% | 344,625 |
| Dec 18, 2024 | 13.43 | 13.60 | 13.18 | 13.21 | 13.21 | -1.78% | 403,003 |
| Dec 17, 2024 | 13.46 | 13.50 | 13.37 | 13.45 | 13.45 | -0.52% | 424,201 |
| Dec 16, 2024 | 13.66 | 13.66 | 13.47 | 13.52 | 13.52 | -1.39% | 573,347 |
| Dec 13, 2024 | 13.72 | 13.75 | 13.54 | 13.71 | 13.71 | 0.29% | 412,888 |
| Dec 12, 2024 | 13.68 | 13.75 | 13.64 | 13.67 | 13.67 | -0.07% | 298,089 |
| Dec 11, 2024 | 13.66 | 13.75 | 13.58 | 13.68 | 13.68 | 0.37% | 481,168 |
| Dec 10, 2024 | 13.58 | 13.66 | 13.45 | 13.63 | 13.63 | -2.64% | 478,459 |
| Dec 9, 2024 | 14.22 | 14.28 | 13.98 | 14.00 | 13.62 | -1.27% | 751,752 |
| Dec 6, 2024 | 14.20 | 14.21 | 14.10 | 14.18 | 13.80 | 0.57% | 366,528 |
| Dec 5, 2024 | 14.14 | 14.17 | 14.08 | 14.10 | 13.72 | -0.63% | 438,954 |
| Dec 4, 2024 | 14.10 | 14.21 | 14.05 | 14.19 | 13.81 | 0.64% | 337,383 |
| Dec 3, 2024 | 14.20 | 14.20 | 14.06 | 14.10 | 13.72 | -0.63% | 366,915 |
| Dec 2, 2024 | 14.20 | 14.22 | 14.01 | 14.19 | 13.81 | 0.14% | 418,941 |
| Nov 29, 2024 | 14.12 | 14.20 | 14.12 | 14.17 | 13.79 | 0.85% | 151,221 |
| Nov 27, 2024 | 14.02 | 14.09 | 14.02 | 14.05 | 13.67 | 0.21% | 248,257 |
| Nov 26, 2024 | 14.09 | 14.09 | 13.94 | 14.02 | 13.64 | -0.14% | 266,432 |
| Nov 25, 2024 | 14.02 | 14.14 | 14.01 | 14.04 | 13.66 | 0.36% | 382,691 |
| Nov 22, 2024 | 13.91 | 14.00 | 13.86 | 13.99 | 13.61 | 1.23% | 259,451 |
| Nov 21, 2024 | 13.84 | 13.94 | 13.78 | 13.82 | 13.45 | 0.36% | 378,389 |
| Nov 20, 2024 | 13.84 | 13.86 | 13.74 | 13.77 | 13.40 | -0.43% | 272,550 |
| Nov 19, 2024 | 13.80 | 13.84 | 13.73 | 13.83 | 13.46 | 0.07% | 248,907 |
| Nov 18, 2024 | 13.76 | 13.87 | 13.71 | 13.82 | 13.45 | 0.51% | 383,315 |
| Nov 15, 2024 | 13.70 | 13.77 | 13.64 | 13.75 | 13.38 | 1.03% | 301,096 |
| Nov 14, 2024 | 13.73 | 13.73 | 13.51 | 13.61 | 13.24 | -0.80% | 412,359 |
| Nov 13, 2024 | 13.58 | 13.75 | 13.55 | 13.72 | 13.35 | 1.40% | 485,534 |
| Nov 12, 2024 | 13.67 | 13.67 | 13.51 | 13.53 | 13.16 | -0.88% | 447,946 |
| Nov 11, 2024 | 13.50 | 13.73 | 13.49 | 13.65 | 13.28 | 1.49% | 521,835 |
| Nov 8, 2024 | 13.63 | 13.65 | 13.35 | 13.45 | 13.09 | -1.47% | 541,201 |
| Nov 7, 2024 | 13.50 | 13.73 | 13.44 | 13.65 | 13.28 | 1.34% | 453,440 |
| Nov 6, 2024 | 13.40 | 13.48 | 13.36 | 13.47 | 13.11 | 1.97% | 493,543 |
| Nov 5, 2024 | 13.14 | 13.22 | 13.11 | 13.21 | 12.85 | 0.53% | 302,905 |
| Nov 4, 2024 | 13.25 | 13.34 | 13.07 | 13.14 | 12.78 | -1.05% | 342,985 |
| Nov 1, 2024 | 13.43 | 13.44 | 13.25 | 13.28 | 12.92 | -0.67% | 311,037 |
| Oct 31, 2024 | 13.43 | 13.49 | 13.34 | 13.37 | 13.01 | -0.37% | 208,673 |
| Oct 30, 2024 | 13.36 | 13.47 | 13.36 | 13.42 | 13.06 | 0.37% | 162,027 |
| Oct 29, 2024 | 13.56 | 13.56 | 13.36 | 13.37 | 13.01 | -1.26% | 278,030 |
| Oct 28, 2024 | 13.49 | 13.57 | 13.42 | 13.54 | 13.17 | 0.37% | 256,804 |
| Oct 25, 2024 | 13.50 | 13.56 | 13.37 | 13.49 | 13.12 | 0.15% | 442,420 |
| Oct 24, 2024 | 13.26 | 13.48 | 13.24 | 13.47 | 13.11 | 1.66% | 300,879 |
| Oct 23, 2024 | 13.30 | 13.31 | 13.15 | 13.25 | 12.89 | -0.30% | 360,442 |
| Oct 22, 2024 | 13.41 | 13.46 | 13.28 | 13.29 | 12.93 | -0.89% | 319,569 |
| Oct 21, 2024 | 13.34 | 13.42 | 13.30 | 13.41 | 13.05 | 0.45% | 234,277 |
| Oct 18, 2024 | 13.35 | 13.41 | 13.32 | 13.35 | 12.99 | -0.30% | 336,315 |
| Oct 17, 2024 | 13.42 | 13.44 | 13.37 | 13.39 | 13.03 | - | 331,161 |
| Oct 16, 2024 | 13.33 | 13.44 | 13.31 | 13.39 | 13.03 | 0.53% | 296,476 |
| Oct 15, 2024 | 13.36 | 13.43 | 13.30 | 13.32 | 12.96 | - | 334,953 |
| Oct 14, 2024 | 13.36 | 13.42 | 13.32 | 13.32 | 12.96 | -0.67% | 385,842 |
| Oct 11, 2024 | 13.59 | 13.59 | 13.36 | 13.41 | 13.05 | -0.81% | 373,770 |
| Oct 10, 2024 | 13.33 | 13.55 | 13.31 | 13.52 | 13.15 | 1.35% | 437,404 |
| Oct 9, 2024 | 13.30 | 13.37 | 13.24 | 13.34 | 12.98 | 0.45% | 358,403 |
| Oct 8, 2024 | 13.30 | 13.31 | 13.21 | 13.28 | 12.92 | -0.23% | 363,370 |
| Oct 7, 2024 | 13.37 | 13.43 | 13.29 | 13.31 | 12.95 | -0.60% | 226,424 |
| Oct 4, 2024 | 13.26 | 13.43 | 13.25 | 13.39 | 13.03 | 1.29% | 454,322 |
| Oct 3, 2024 | 13.18 | 13.28 | 13.16 | 13.22 | 12.86 | 0.38% | 433,042 |
| Oct 2, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 12.81 | -0.53% | 345,044 |
| Oct 1, 2024 | 13.41 | 13.42 | 13.23 | 13.24 | 12.88 | -1.12% | 392,867 |
| Sep 30, 2024 | 13.40 | 13.48 | 13.35 | 13.39 | 13.03 | -0.07% | 427,808 |
| Sep 27, 2024 | 13.33 | 13.53 | 13.33 | 13.40 | 13.04 | 0.45% | 343,726 |
| Sep 26, 2024 | 13.41 | 13.80 | 13.31 | 13.34 | 12.98 | 0.15% | 773,078 |
| Sep 25, 2024 | 13.55 | 13.58 | 13.29 | 13.32 | 12.96 | -1.84% | 650,146 |
| Sep 24, 2024 | 13.59 | 13.64 | 13.56 | 13.57 | 13.20 | -0.15% | 523,828 |
| Sep 23, 2024 | 13.64 | 13.70 | 13.58 | 13.59 | 13.22 | -0.95% | 418,947 |
| Sep 20, 2024 | 13.76 | 13.77 | 13.65 | 13.72 | 13.35 | -0.07% | 613,673 |
| Sep 19, 2024 | 13.80 | 13.80 | 13.65 | 13.73 | 13.36 | 0.59% | 325,500 |
| Sep 18, 2024 | 13.60 | 13.75 | 13.54 | 13.65 | 13.28 | 0.37% | 349,266 |
| Sep 17, 2024 | 13.68 | 13.69 | 13.49 | 13.60 | 13.23 | - | 339,918 |
| Sep 16, 2024 | 13.76 | 13.83 | 13.59 | 13.60 | 13.23 | -1.16% | 576,207 |
| Sep 13, 2024 | 13.70 | 13.79 | 13.64 | 13.76 | 13.39 | 0.73% | 299,819 |
| Sep 12, 2024 | 13.45 | 13.78 | 13.45 | 13.66 | 13.29 | 1.86% | 649,052 |
| Sep 11, 2024 | 13.48 | 13.51 | 13.33 | 13.41 | 13.05 | -0.30% | 470,864 |
| Sep 10, 2024 | 13.45 | 13.50 | 13.31 | 13.45 | 13.09 | -3.03% | 704,746 |
| Sep 9, 2024 | 13.95 | 14.00 | 13.85 | 13.87 | 13.12 | -0.14% | 494,067 |
| Sep 6, 2024 | 13.87 | 13.95 | 13.75 | 13.89 | 13.14 | -0.14% | 409,476 |
| Sep 5, 2024 | 13.96 | 13.98 | 13.86 | 13.91 | 13.16 | 0.14% | 211,055 |
| Sep 4, 2024 | 13.90 | 13.96 | 13.86 | 13.89 | 13.14 | 0.07% | 219,091 |
| Sep 3, 2024 | 13.83 | 13.98 | 13.83 | 13.88 | 13.13 | -0.36% | 262,035 |
| Aug 30, 2024 | 13.85 | 13.98 | 13.85 | 13.93 | 13.18 | 0.51% | 294,359 |
| Aug 29, 2024 | 13.80 | 13.92 | 13.78 | 13.86 | 13.11 | 0.36% | 248,306 |
| Aug 28, 2024 | 13.90 | 14.00 | 13.78 | 13.81 | 13.07 | -0.50% | 338,656 |
| Aug 27, 2024 | 13.80 | 14.00 | 13.78 | 13.88 | 13.13 | 0.51% | 454,841 |
| Aug 26, 2024 | 13.84 | 13.89 | 13.77 | 13.81 | 13.07 | - | 373,547 |
| Aug 23, 2024 | 13.75 | 13.85 | 13.72 | 13.81 | 13.07 | 0.88% | 402,058 |
| Aug 22, 2024 | 13.72 | 13.77 | 13.64 | 13.69 | 12.95 | -0.15% | 264,442 |
| Aug 21, 2024 | 13.77 | 13.80 | 13.62 | 13.71 | 12.97 | - | 296,461 |
| Aug 20, 2024 | 13.80 | 13.81 | 13.68 | 13.71 | 12.97 | -0.65% | 385,689 |
| Aug 19, 2024 | 13.85 | 13.95 | 13.76 | 13.80 | 13.06 | -0.50% | 438,992 |
| Aug 16, 2024 | 13.55 | 13.90 | 13.55 | 13.87 | 13.12 | 1.99% | 508,403 |
| Aug 15, 2024 | 13.49 | 13.88 | 13.42 | 13.60 | 12.87 | 2.03% | 608,584 |
| Aug 14, 2024 | 13.15 | 13.38 | 13.15 | 13.33 | 12.61 | 1.52% | 514,873 |
| Aug 13, 2024 | 13.04 | 13.18 | 13.00 | 13.13 | 12.42 | 0.54% | 585,682 |
| Aug 12, 2024 | 13.07 | 13.12 | 12.95 | 13.06 | 12.36 | -0.46% | 561,854 |
| Aug 9, 2024 | 13.29 | 13.34 | 13.02 | 13.12 | 12.41 | -1.65% | 786,087 |
| Aug 8, 2024 | 13.23 | 13.50 | 13.23 | 13.34 | 12.62 | 2.46% | 659,676 |
| Aug 7, 2024 | 13.23 | 13.29 | 12.98 | 13.02 | 12.32 | -0.84% | 529,672 |
| Aug 6, 2024 | 13.08 | 13.26 | 12.96 | 13.13 | 12.42 | 0.77% | 654,870 |
| Aug 5, 2024 | 12.57 | 13.18 | 12.26 | 13.03 | 12.33 | -2.69% | 1,016,868 |
| Aug 2, 2024 | 13.71 | 13.77 | 13.28 | 13.39 | 12.48 | -3.04% | 847,034 |
| Aug 1, 2024 | 14.26 | 14.30 | 13.76 | 13.81 | 12.87 | -2.75% | 681,483 |