MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.83
-0.22 (-1.65%)
Mar 31, 2025, 10:47 AM EDT - Market open
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.06 | 13.06 | 12.71 | 12.73 | - | -2.38% | 153,350 |
| 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 |
| Mar 26, 2025 | 13.11 | 13.22 | 13.06 | 13.13 | 13.13 | 0.46% | 461,261 |
| Mar 25, 2025 | 13.07 | 13.12 | 13.00 | 13.07 | 13.07 | 0.23% | 443,005 |
| Mar 24, 2025 | 13.07 | 13.08 | 12.95 | 13.04 | 13.04 | 0.46% | 274,459 |
| Mar 21, 2025 | 12.95 | 13.07 | 12.93 | 12.98 | 12.98 | - | 760,698 |
| Mar 20, 2025 | 12.90 | 12.99 | 12.83 | 12.98 | 12.98 | 0.62% | 276,776 |
| Mar 19, 2025 | 12.95 | 12.98 | 12.82 | 12.90 | 12.90 | -0.54% | 262,348 |
| Mar 18, 2025 | 12.86 | 12.97 | 12.85 | 12.97 | 12.97 | 0.62% | 353,729 |
| Mar 17, 2025 | 12.99 | 13.06 | 12.88 | 12.89 | 12.89 | -0.54% | 410,678 |
| Mar 14, 2025 | 12.70 | 12.99 | 12.70 | 12.96 | 12.96 | 2.37% | 635,380 |
| Mar 13, 2025 | 12.80 | 12.94 | 12.65 | 12.66 | 12.66 | -0.94% | 868,731 |
| Mar 12, 2025 | 12.80 | 13.07 | 12.53 | 12.78 | 12.78 | 2.90% | 2,165,870 |
| Mar 11, 2025 | 13.00 | 13.05 | 12.35 | 12.42 | 12.42 | -5.05% | 1,307,880 |
| Mar 10, 2025 | 13.29 | 13.37 | 13.01 | 13.08 | 12.69 | -2.10% | 1,318,036 |
| Mar 7, 2025 | 13.18 | 13.41 | 13.18 | 13.36 | 12.96 | 1.44% | 591,813 |
| Mar 6, 2025 | 13.30 | 13.30 | 13.14 | 13.17 | 12.78 | -1.20% | 630,379 |
| Mar 5, 2025 | 13.46 | 13.48 | 13.19 | 13.33 | 12.93 | -1.04% | 749,136 |
| Mar 4, 2025 | 13.57 | 13.60 | 13.39 | 13.47 | 13.07 | -1.46% | 646,633 |
| Mar 3, 2025 | 13.84 | 13.93 | 13.57 | 13.67 | 13.26 | -0.80% | 439,327 |
| Feb 28, 2025 | 13.71 | 13.83 | 13.66 | 13.78 | 13.37 | 0.51% | 636,113 |
| Feb 27, 2025 | 13.72 | 13.78 | 13.51 | 13.71 | 13.30 | -0.29% | 537,095 |
| Feb 26, 2025 | 14.07 | 14.09 | 13.53 | 13.75 | 13.34 | -3.51% | 1,450,617 |
| Feb 25, 2025 | 14.42 | 14.58 | 14.13 | 14.25 | 13.83 | -1.79% | 606,276 |
| Feb 24, 2025 | 14.58 | 14.59 | 14.37 | 14.51 | 14.08 | -0.62% | 244,380 |
| Feb 21, 2025 | 14.69 | 14.72 | 14.57 | 14.60 | 14.17 | -0.61% | 313,277 |
| Feb 20, 2025 | 14.70 | 14.71 | 14.58 | 14.69 | 14.25 | -0.14% | 256,429 |
| Feb 19, 2025 | 14.58 | 14.74 | 14.57 | 14.71 | 14.27 | 0.55% | 222,534 |
| Feb 18, 2025 | 14.49 | 14.63 | 14.47 | 14.63 | 14.20 | 0.97% | 318,992 |
| Feb 14, 2025 | 14.45 | 14.53 | 14.44 | 14.49 | 14.06 | 0.28% | 231,254 |
| Feb 13, 2025 | 14.39 | 14.46 | 14.32 | 14.45 | 14.02 | 0.84% | 239,546 |
| Feb 12, 2025 | 14.13 | 14.36 | 14.13 | 14.33 | 13.91 | 0.77% | 278,703 |
| Feb 11, 2025 | 14.06 | 14.22 | 14.06 | 14.22 | 13.80 | 0.71% | 324,857 |
| Feb 10, 2025 | 14.07 | 14.13 | 14.01 | 14.12 | 13.70 | 0.43% | 339,132 |
| Feb 7, 2025 | 14.06 | 14.09 | 13.99 | 14.06 | 13.64 | - | 203,704 |
| Feb 6, 2025 | 14.08 | 14.10 | 14.01 | 14.06 | 13.64 | 0.43% | 289,986 |
| Feb 5, 2025 | 14.01 | 14.03 | 13.84 | 14.00 | 13.58 | 0.21% | 330,570 |
| Feb 4, 2025 | 14.00 | 14.00 | 13.83 | 13.97 | 13.56 | -0.21% | 350,460 |
| Feb 3, 2025 | 13.90 | 14.05 | 13.72 | 14.00 | 13.58 | - | 566,381 |
| Jan 31, 2025 | 13.97 | 14.09 | 13.95 | 14.00 | 13.58 | 0.21% | 378,443 |
| Jan 30, 2025 | 13.94 | 13.99 | 13.79 | 13.97 | 13.56 | 1.53% | 226,754 |
| Jan 29, 2025 | 13.91 | 13.95 | 13.66 | 13.76 | 13.35 | -1.01% | 205,901 |
| Jan 28, 2025 | 13.78 | 13.96 | 13.78 | 13.90 | 13.49 | 0.94% | 253,036 |
| Jan 27, 2025 | 13.80 | 13.90 | 13.76 | 13.77 | 13.36 | -0.22% | 264,941 |
| Jan 24, 2025 | 13.65 | 13.85 | 13.61 | 13.80 | 13.39 | 0.73% | 458,153 |
| Jan 23, 2025 | 13.68 | 13.76 | 13.66 | 13.70 | 13.29 | 0.15% | 307,090 |
| Jan 22, 2025 | 13.75 | 13.75 | 13.66 | 13.68 | 13.27 | -0.51% | 366,483 |
| Jan 21, 2025 | 13.56 | 13.75 | 13.51 | 13.75 | 13.34 | 1.93% | 403,978 |
| Jan 17, 2025 | 13.43 | 13.54 | 13.40 | 13.49 | 13.09 | 0.45% | 272,963 |