MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.72
+0.01 (0.09%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 13.10 | 13.19 | 12.93 | 13.03 | 12.65 | -0.38% | 493,627 |
| Sep 4, 2025 | 13.00 | 13.08 | 12.87 | 13.08 | 12.69 | 0.93% | 366,127 |
| Sep 3, 2025 | 13.04 | 13.11 | 12.92 | 12.96 | 12.58 | -0.84% | 387,843 |
| Sep 2, 2025 | 13.18 | 13.21 | 12.98 | 13.07 | 12.68 | -1.13% | 323,400 |
| Aug 29, 2025 | 13.23 | 13.27 | 13.16 | 13.22 | 12.83 | 0.08% | 236,406 |
| Aug 28, 2025 | 13.32 | 13.33 | 13.15 | 13.21 | 12.82 | -0.75% | 291,712 |
| Aug 27, 2025 | 13.07 | 13.34 | 13.07 | 13.31 | 12.92 | 1.45% | 322,314 |
| Aug 26, 2025 | 13.00 | 13.12 | 12.99 | 13.12 | 12.73 | 0.69% | 212,501 |
| Aug 25, 2025 | 13.12 | 13.16 | 13.01 | 13.03 | 12.65 | -0.76% | 273,074 |
| Aug 22, 2025 | 13.00 | 13.19 | 12.99 | 13.13 | 12.74 | 1.47% | 416,879 |
| Aug 21, 2025 | 12.91 | 13.00 | 12.91 | 12.94 | 12.56 | -0.15% | 278,740 |
| Aug 20, 2025 | 13.02 | 13.04 | 12.89 | 12.96 | 12.58 | -0.31% | 346,265 |
| Aug 19, 2025 | 13.02 | 13.10 | 12.98 | 13.00 | 12.62 | 0.08% | 370,037 |
| Aug 18, 2025 | 12.85 | 13.00 | 12.85 | 12.99 | 12.61 | 0.93% | 304,496 |
| Aug 15, 2025 | 13.01 | 13.08 | 12.87 | 12.87 | 12.49 | -1.23% | 372,310 |
| Aug 14, 2025 | 13.06 | 13.15 | 13.03 | 13.03 | 12.65 | -0.91% | 268,779 |
| Aug 13, 2025 | 13.08 | 13.20 | 12.94 | 13.15 | 12.76 | 0.69% | 413,254 |
| Aug 12, 2025 | 13.02 | 13.11 | 12.73 | 13.06 | 12.67 | 3.49% | 576,418 |
| Aug 11, 2025 | 12.61 | 12.70 | 12.46 | 12.62 | 12.25 | 0.24% | 442,845 |
| Aug 8, 2025 | 12.50 | 12.67 | 12.50 | 12.59 | 12.22 | 1.04% | 383,737 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.45 | 12.46 | 12.09 | -1.42% | 279,062 |
| Aug 6, 2025 | 12.54 | 12.72 | 12.54 | 12.64 | 12.27 | 0.72% | 320,748 |
| Aug 5, 2025 | 12.35 | 12.64 | 12.20 | 12.55 | 12.18 | 1.62% | 496,307 |
| Aug 4, 2025 | 12.38 | 12.47 | 12.30 | 12.35 | 11.99 | - | 292,263 |
| Aug 1, 2025 | 12.50 | 12.56 | 12.26 | 12.35 | 11.99 | -1.98% | 361,823 |
| Jul 31, 2025 | 12.63 | 12.79 | 12.57 | 12.60 | 12.23 | -0.47% | 257,494 |
| Jul 30, 2025 | 12.82 | 12.90 | 12.59 | 12.66 | 12.29 | -1.09% | 352,280 |
| Jul 29, 2025 | 12.91 | 12.94 | 12.69 | 12.80 | 12.42 | -0.85% | 524,479 |