MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
10.53
-0.40 (-3.66%)
At close: Feb 26, 2026, 4:00 PM EST
10.75
+0.22 (2.09%)
After-hours: Feb 26, 2026, 6:25 PM EST
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.95 | 10.95 | 10.48 | 10.53 | 10.53 | -3.66% | 1,929,164 |
| Feb 25, 2026 | 10.77 | 10.96 | 10.63 | 10.93 | 10.93 | 1.67% | 1,196,521 |
| Feb 24, 2026 | 10.82 | 10.96 | 10.72 | 10.75 | 10.75 | -0.92% | 1,128,091 |
| Feb 23, 2026 | 11.10 | 11.21 | 10.84 | 10.85 | 10.85 | -2.60% | 1,041,784 |
| Feb 20, 2026 | 11.04 | 11.16 | 10.89 | 11.14 | 11.14 | 0.45% | 682,637 |
| Feb 19, 2026 | 11.22 | 11.22 | 10.94 | 11.09 | 11.09 | -1.16% | 530,346 |
| Feb 18, 2026 | 11.12 | 11.30 | 11.04 | 11.22 | 11.22 | 1.26% | 459,958 |
| Feb 17, 2026 | 11.15 | 11.33 | 11.02 | 11.08 | 11.08 | -0.27% | 829,175 |
| Feb 13, 2026 | 11.25 | 11.27 | 11.07 | 11.11 | 11.11 | -1.24% | 775,243 |
| Feb 12, 2026 | 11.45 | 11.61 | 11.21 | 11.25 | 11.25 | -1.57% | 547,691 |
| Feb 11, 2026 | 11.61 | 11.63 | 11.35 | 11.43 | 11.43 | -1.47% | 522,064 |
| Feb 10, 2026 | 11.45 | 11.61 | 11.37 | 11.60 | 11.60 | 1.58% | 597,492 |
| Feb 9, 2026 | 11.25 | 11.45 | 11.19 | 11.42 | 11.42 | 0.97% | 700,277 |
| Feb 6, 2026 | 11.30 | 11.37 | 11.23 | 11.31 | 11.31 | 0.44% | 907,208 |
| Feb 5, 2026 | 11.22 | 11.33 | 11.09 | 11.26 | 11.26 | -0.18% | 978,912 |
| Feb 4, 2026 | 10.94 | 11.28 | 10.91 | 11.28 | 11.28 | 3.30% | 1,279,044 |
| Feb 3, 2026 | 11.05 | 11.06 | 10.80 | 10.92 | 10.92 | -1.44% | 716,863 |
| Feb 2, 2026 | 11.19 | 11.19 | 10.96 | 11.08 | 11.08 | -0.98% | 646,456 |
| Jan 30, 2026 | 11.21 | 11.25 | 11.04 | 11.19 | 11.19 | 0.09% | 393,099 |
| Jan 29, 2026 | 11.16 | 11.20 | 11.06 | 11.18 | 11.18 | 0.36% | 453,664 |
| Jan 28, 2026 | 11.23 | 11.37 | 11.13 | 11.14 | 11.14 | -1.07% | 474,865 |
| Jan 27, 2026 | 11.23 | 11.44 | 11.18 | 11.26 | 11.26 | -0.09% | 664,045 |
| Jan 26, 2026 | 11.38 | 11.41 | 11.10 | 11.27 | 11.27 | -1.57% | 836,330 |
| Jan 23, 2026 | 11.52 | 11.56 | 11.40 | 11.45 | 11.45 | -0.95% | 482,158 |
| Jan 22, 2026 | 11.62 | 11.71 | 11.56 | 11.56 | 11.56 | -0.34% | 479,301 |
| Jan 21, 2026 | 11.40 | 11.63 | 11.40 | 11.60 | 11.60 | 1.75% | 493,634 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.32 | 11.40 | 11.40 | -1.47% | 611,736 |
| Jan 16, 2026 | 11.71 | 11.74 | 11.57 | 11.57 | 11.57 | -1.45% | 519,530 |
| Jan 15, 2026 | 11.52 | 11.81 | 11.47 | 11.74 | 11.74 | 2.18% | 838,067 |
| Jan 14, 2026 | 11.23 | 11.53 | 11.17 | 11.49 | 11.49 | 2.32% | 642,383 |
| Jan 13, 2026 | 11.36 | 11.40 | 11.23 | 11.23 | 11.23 | -1.14% | 470,122 |
| Jan 12, 2026 | 11.41 | 11.44 | 11.31 | 11.36 | 11.36 | -0.96% | 419,424 |
| Jan 9, 2026 | 11.60 | 11.65 | 11.46 | 11.47 | 11.47 | 0.35% | 774,486 |
| Jan 8, 2026 | 11.05 | 11.51 | 11.05 | 11.43 | 11.43 | 3.35% | 1,011,398 |
| Jan 7, 2026 | 11.41 | 11.53 | 11.04 | 11.06 | 11.06 | -4.49% | 1,031,140 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.49 | 11.58 | 11.58 | -0.94% | 428,076 |
| Jan 5, 2026 | 11.46 | 11.76 | 11.45 | 11.69 | 11.69 | 2.01% | 493,420 |
| 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 |