MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.94
-0.03 (-0.25%)
Nov 17, 2025, 9:40 AM EST - Market open
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.85 | 11.99 | 11.80 | 11.97 | 11.97 | 0.50% | 558,100 |
| Nov 13, 2025 | 12.02 | 12.14 | 11.89 | 11.91 | 11.91 | -0.92% | 527,832 |
| Nov 12, 2025 | 12.06 | 12.13 | 11.88 | 12.02 | 12.02 | -0.17% | 542,179 |
| Nov 11, 2025 | 11.90 | 12.11 | 11.90 | 12.04 | 12.04 | 1.26% | 698,798 |
| Nov 10, 2025 | 11.77 | 11.99 | 11.77 | 11.89 | 11.89 | -1.16% | 986,039 |
| Nov 7, 2025 | 12.30 | 12.32 | 11.86 | 12.03 | 12.03 | -0.74% | 605,234 |
| Nov 6, 2025 | 12.18 | 12.34 | 12.06 | 12.12 | 12.12 | -0.98% | 351,014 |
| Nov 5, 2025 | 12.16 | 12.29 | 12.06 | 12.24 | 12.24 | 0.66% | 429,740 |
| Nov 4, 2025 | 12.13 | 12.20 | 12.00 | 12.16 | 12.16 | -0.25% | 632,037 |
| Nov 3, 2025 | 12.12 | 12.20 | 12.00 | 12.19 | 12.19 | 0.41% | 284,109 |
| Oct 31, 2025 | 12.09 | 12.25 | 11.98 | 12.14 | 12.14 | 0.41% | 344,617 |
| Oct 30, 2025 | 12.25 | 12.26 | 11.95 | 12.09 | 12.09 | -1.31% | 445,244 |
| Oct 29, 2025 | 12.21 | 12.50 | 12.21 | 12.25 | 12.25 | -1.21% | 507,980 |
| Oct 28, 2025 | 12.38 | 12.47 | 12.38 | 12.40 | 12.40 | - | 418,335 |
| Oct 27, 2025 | 12.21 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 541,141 |
| Oct 24, 2025 | 12.13 | 12.22 | 12.08 | 12.20 | 12.20 | 0.99% | 301,351 |
| Oct 23, 2025 | 11.93 | 12.09 | 11.92 | 12.08 | 12.08 | 1.26% | 323,220 |
| Oct 22, 2025 | 11.93 | 11.98 | 11.84 | 11.93 | 11.93 | 0.25% | 378,659 |
| Oct 21, 2025 | 11.66 | 11.94 | 11.61 | 11.90 | 11.90 | 1.36% | 289,967 |
| Oct 20, 2025 | 11.75 | 11.77 | 11.62 | 11.74 | 11.74 | 0.51% | 352,693 |
| Oct 17, 2025 | 11.57 | 11.73 | 11.52 | 11.68 | 11.68 | 1.30% | 747,762 |
| Oct 16, 2025 | 11.78 | 11.91 | 11.49 | 11.53 | 11.53 | -2.29% | 502,167 |
| Oct 15, 2025 | 11.90 | 11.97 | 11.71 | 11.80 | 11.80 | -0.42% | 511,536 |
| Oct 14, 2025 | 11.62 | 11.87 | 11.62 | 11.85 | 11.85 | 1.28% | 348,040 |
| Oct 13, 2025 | 11.50 | 11.73 | 11.48 | 11.70 | 11.70 | 2.09% | 518,194 |
| Oct 10, 2025 | 11.55 | 11.58 | 11.33 | 11.46 | 11.46 | -0.78% | 546,828 |
| Oct 9, 2025 | 11.70 | 11.76 | 11.45 | 11.55 | 11.55 | -1.45% | 605,091 |
| Oct 8, 2025 | 11.69 | 11.82 | 11.66 | 11.72 | 11.72 | - | 356,714 |
| Oct 7, 2025 | 11.88 | 11.88 | 11.60 | 11.72 | 11.72 | 0.09% | 728,865 |
| Oct 6, 2025 | 11.81 | 11.92 | 11.68 | 11.71 | 11.71 | -0.85% | 597,966 |
| Oct 3, 2025 | 11.94 | 12.02 | 11.78 | 11.81 | 11.81 | -1.25% | 437,651 |
| Oct 2, 2025 | 11.79 | 12.00 | 11.74 | 11.96 | 11.96 | 1.18% | 316,787 |
| Oct 1, 2025 | 11.89 | 11.90 | 11.76 | 11.82 | 11.82 | -1.42% | 482,097 |
| Sep 30, 2025 | 11.95 | 12.14 | 11.88 | 11.99 | 11.99 | 0.25% | 552,947 |
| Sep 29, 2025 | 12.07 | 12.15 | 11.88 | 11.96 | 11.96 | -0.75% | 637,067 |
| Sep 26, 2025 | 12.13 | 12.25 | 12.04 | 12.05 | 12.05 | -0.74% | 563,357 |
| Sep 25, 2025 | 12.04 | 12.26 | 12.02 | 12.14 | 12.14 | 0.66% | 1,016,446 |
| Sep 24, 2025 | 12.09 | 12.22 | 11.92 | 12.06 | 12.06 | -0.17% | 705,808 |
| Sep 23, 2025 | 12.17 | 12.29 | 12.08 | 12.08 | 12.08 | -0.90% | 377,748 |
| Sep 22, 2025 | 12.37 | 12.37 | 12.17 | 12.19 | 12.19 | -1.46% | 445,623 |
| Sep 19, 2025 | 12.30 | 12.43 | 12.25 | 12.37 | 12.37 | 0.65% | 769,076 |
| Sep 18, 2025 | 12.13 | 12.30 | 12.10 | 12.29 | 12.29 | 1.57% | 297,488 |
| Sep 17, 2025 | 12.13 | 12.31 | 12.09 | 12.10 | 12.10 | -0.25% | 349,224 |
| Sep 16, 2025 | 12.24 | 12.29 | 12.06 | 12.13 | 12.13 | -0.90% | 496,650 |
| Sep 15, 2025 | 12.49 | 12.50 | 12.18 | 12.24 | 12.24 | -1.84% | 496,372 |
| Sep 12, 2025 | 12.57 | 12.63 | 12.46 | 12.47 | 12.47 | -0.87% | 369,157 |
| Sep 11, 2025 | 12.46 | 12.60 | 12.44 | 12.58 | 12.58 | 0.72% | 433,828 |
| Sep 10, 2025 | 12.47 | 12.55 | 12.42 | 12.49 | 12.49 | 0.16% | 478,231 |
| Sep 9, 2025 | 12.59 | 12.60 | 12.41 | 12.47 | 12.47 | -3.78% | 581,287 |
| Sep 8, 2025 | 13.11 | 13.11 | 12.83 | 12.96 | 12.58 | -0.54% | 981,947 |