MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.57
-0.17 (-1.45%)
Jan 16, 2026, 4:00 PM EST - Market closed
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.71 | 11.74 | 11.57 | 11.57 | 11.57 | -1.45% | 517,842 |
| Jan 15, 2026 | 11.52 | 11.81 | 11.47 | 11.74 | 11.74 | 2.18% | 838,009 |
| Jan 14, 2026 | 11.23 | 11.53 | 11.17 | 11.49 | 11.49 | 2.32% | 641,691 |
| Jan 13, 2026 | 11.36 | 11.40 | 11.23 | 11.23 | 11.23 | -1.14% | 470,086 |
| Jan 12, 2026 | 11.41 | 11.44 | 11.31 | 11.36 | 11.36 | -0.96% | 419,420 |
| Jan 9, 2026 | 11.60 | 11.65 | 11.46 | 11.47 | 11.47 | 0.35% | 774,466 |
| Jan 8, 2026 | 11.05 | 11.51 | 11.05 | 11.43 | 11.43 | 3.35% | 1,000,825 |
| Jan 7, 2026 | 11.41 | 11.53 | 11.04 | 11.06 | 11.06 | -4.49% | 1,030,852 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.49 | 11.58 | 11.58 | -0.94% | 427,484 |
| Jan 5, 2026 | 11.46 | 11.76 | 11.45 | 11.69 | 11.69 | 2.01% | 492,911 |
| Jan 2, 2026 | 11.48 | 11.58 | 11.31 | 11.46 | 11.46 | 0.17% | 515,277 |
| Dec 31, 2025 | 11.46 | 11.51 | 11.41 | 11.44 | 11.44 | -0.17% | 826,905 |
| Dec 30, 2025 | 11.44 | 11.52 | 11.42 | 11.46 | 11.46 | 0.17% | 1,010,532 |
| Dec 29, 2025 | 11.44 | 11.57 | 11.43 | 11.44 | 11.44 | -0.35% | 948,779 |
| Dec 26, 2025 | 11.42 | 11.53 | 11.42 | 11.48 | 11.48 | 0.44% | 581,093 |
| Dec 24, 2025 | 11.37 | 11.46 | 11.34 | 11.43 | 11.43 | 0.35% | 496,247 |
| Dec 23, 2025 | 11.57 | 11.67 | 11.37 | 11.39 | 11.39 | -1.47% | 1,273,071 |
| Dec 22, 2025 | 11.46 | 11.59 | 11.44 | 11.56 | 11.56 | 0.78% | 866,802 |
| Dec 19, 2025 | 11.67 | 11.70 | 11.43 | 11.47 | 11.47 | -1.46% | 1,596,764 |
| Dec 18, 2025 | 11.68 | 11.73 | 11.55 | 11.64 | 11.64 | -0.34% | 871,007 |
| Dec 17, 2025 | 11.77 | 11.88 | 11.68 | 11.68 | 11.68 | -1.02% | 1,029,444 |
| Dec 16, 2025 | 11.79 | 11.89 | 11.78 | 11.80 | 11.80 | -0.08% | 626,947 |
| Dec 15, 2025 | 11.94 | 11.95 | 11.71 | 11.81 | 11.81 | -0.92% | 829,722 |
| Dec 12, 2025 | 11.84 | 11.97 | 11.80 | 11.92 | 11.92 | 1.02% | 866,520 |
| Dec 11, 2025 | 11.97 | 11.97 | 11.80 | 11.80 | 11.80 | -1.09% | 596,260 |
| Dec 10, 2025 | 11.93 | 12.02 | 11.82 | 11.93 | 11.93 | -0.08% | 674,467 |
| Dec 9, 2025 | 11.85 | 11.97 | 11.79 | 11.94 | 11.94 | -1.81% | 1,092,602 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.15 | 12.16 | 11.78 | -0.82% | 1,198,706 |
| Dec 5, 2025 | 12.22 | 12.34 | 12.21 | 12.26 | 11.88 | 0.16% | 794,205 |
| Dec 4, 2025 | 12.24 | 12.29 | 12.17 | 12.24 | 11.86 | 0.25% | 696,690 |
| Dec 3, 2025 | 12.14 | 12.23 | 12.10 | 12.21 | 11.83 | 0.91% | 432,232 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.06 | 12.10 | 11.72 | -0.17% | 308,110 |
| Dec 1, 2025 | 12.15 | 12.24 | 12.12 | 12.12 | 11.74 | -0.66% | 363,525 |
| Nov 28, 2025 | 12.17 | 12.23 | 12.15 | 12.20 | 11.82 | 0.74% | 205,629 |
| Nov 26, 2025 | 12.01 | 12.18 | 12.01 | 12.11 | 11.73 | 0.83% | 328,409 |
| Nov 25, 2025 | 11.87 | 12.02 | 11.84 | 12.01 | 11.63 | 1.09% | 368,102 |
| Nov 24, 2025 | 11.80 | 11.94 | 11.77 | 11.88 | 11.51 | 0.42% | 420,041 |
| Nov 21, 2025 | 11.85 | 11.90 | 11.53 | 11.83 | 11.46 | 2.51% | 650,331 |
| Nov 20, 2025 | 11.60 | 11.73 | 11.50 | 11.54 | 11.18 | 0.17% | 498,667 |
| Nov 19, 2025 | 11.56 | 11.70 | 11.50 | 11.52 | 11.16 | -0.09% | 660,501 |
| Nov 18, 2025 | 11.42 | 11.58 | 11.39 | 11.53 | 11.17 | 0.61% | 768,486 |
| Nov 17, 2025 | 11.92 | 11.95 | 11.46 | 11.46 | 11.10 | -4.26% | 822,802 |
| Nov 14, 2025 | 11.85 | 11.99 | 11.80 | 11.97 | 11.60 | 0.50% | 558,300 |
| Nov 13, 2025 | 12.02 | 12.14 | 11.89 | 11.91 | 11.54 | -0.92% | 527,832 |
| Nov 12, 2025 | 12.06 | 12.13 | 11.88 | 12.02 | 11.64 | -0.17% | 542,179 |
| Nov 11, 2025 | 11.90 | 12.11 | 11.90 | 12.04 | 11.66 | 1.26% | 698,798 |
| Nov 10, 2025 | 11.77 | 11.99 | 11.77 | 11.89 | 11.52 | -1.16% | 986,039 |
| Nov 7, 2025 | 12.30 | 12.32 | 11.86 | 12.03 | 11.65 | -0.74% | 605,234 |
| Nov 6, 2025 | 12.18 | 12.34 | 12.06 | 12.12 | 11.74 | -0.98% | 351,014 |
| Nov 5, 2025 | 12.16 | 12.29 | 12.06 | 12.24 | 11.86 | 0.66% | 430,740 |