MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.26
+0.02 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
12.34
+0.08 (0.65%)
After-hours: Dec 5, 2025, 6:11 PM EST
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.22 | 12.34 | 12.21 | 12.26 | 12.26 | 0.16% | 794,109 |
| Dec 4, 2025 | 12.24 | 12.29 | 12.17 | 12.24 | 12.24 | 0.25% | 696,579 |
| Dec 3, 2025 | 12.14 | 12.23 | 12.10 | 12.21 | 12.21 | 0.91% | 415,683 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.06 | 12.10 | 12.10 | -0.17% | 308,085 |
| Dec 1, 2025 | 12.15 | 12.24 | 12.12 | 12.12 | 12.12 | -0.66% | 363,508 |
| Nov 28, 2025 | 12.17 | 12.23 | 12.15 | 12.20 | 12.20 | 0.74% | 205,320 |
| Nov 26, 2025 | 12.01 | 12.18 | 12.01 | 12.11 | 12.11 | 0.83% | 327,709 |
| Nov 25, 2025 | 11.87 | 12.02 | 11.84 | 12.01 | 12.01 | 1.09% | 368,102 |
| Nov 24, 2025 | 11.80 | 11.94 | 11.77 | 11.88 | 11.88 | 0.42% | 419,941 |
| Nov 21, 2025 | 11.85 | 11.90 | 11.53 | 11.83 | 11.83 | 2.51% | 650,330 |
| Nov 20, 2025 | 11.60 | 11.73 | 11.50 | 11.54 | 11.54 | 0.17% | 498,667 |
| Nov 19, 2025 | 11.56 | 11.70 | 11.50 | 11.52 | 11.52 | -0.09% | 660,501 |
| Nov 18, 2025 | 11.42 | 11.58 | 11.39 | 11.53 | 11.53 | 0.61% | 768,486 |
| Nov 17, 2025 | 11.92 | 11.95 | 11.46 | 11.46 | 11.46 | -4.26% | 822,802 |
| Nov 14, 2025 | 11.85 | 11.99 | 11.80 | 11.97 | 11.97 | 0.50% | 558,300 |
| 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% | 430,740 |
| 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 |