MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
10.29
-0.07 (-0.68%)
At close: Nov 11, 2026, 4:00 PM EST
10.29
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:04 PM EST
MFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.31 | 10.33 | 10.28 | 10.29 | 10.29 | -0.68% | 1,066,689 |
| Nov 10, 2026 | 10.23 | 10.37 | 10.23 | 10.36 | 10.36 | 0.88% | 908,023 |
| Nov 9, 2026 | 10.29 | 10.30 | 10.22 | 10.27 | 10.27 | 0.10% | 927,870 |
| Nov 6, 2026 | 10.28 | 10.35 | 10.20 | 10.26 | 10.26 | -0.10% | 755,626 |
| Nov 5, 2026 | 10.35 | 10.40 | 10.18 | 10.27 | 10.27 | -0.58% | 1,343,700 |
| Nov 4, 2026 | 10.32 | 10.40 | 10.31 | 10.33 | 10.33 | 0.29% | 1,028,877 |
| Nov 3, 2026 | 10.29 | 10.34 | 10.25 | 10.30 | 10.30 | 0.10% | 762,086 |
| Nov 2, 2026 | 10.32 | 10.37 | 10.29 | 10.29 | 10.29 | -0.68% | 1,163,660 |
| Oct 30, 2026 | 10.33 | 10.42 | 10.29 | 10.36 | 10.36 | -0.38% | 1,576,812 |
| Oct 29, 2026 | 10.23 | 10.42 | 10.23 | 10.40 | 10.40 | 1.56% | 5,084,985 |
| Oct 28, 2026 | 10.25 | 10.32 | 10.20 | 10.24 | 10.24 | -0.19% | 3,598,981 |
| Oct 27, 2026 | 10.20 | 10.40 | 10.20 | 10.26 | 10.26 | 22.73% | 7,926,076 |
| Oct 26, 2026 | 8.48 | 8.48 | 8.34 | 8.36 | 8.36 | -0.24% | 326,122 |
| Oct 23, 2026 | 8.34 | 8.42 | 8.22 | 8.38 | 8.38 | -0.36% | 362,856 |
| Oct 22, 2026 | 8.16 | 8.45 | 8.15 | 8.41 | 8.41 | 2.81% | 453,535 |
| Oct 21, 2026 | 8.29 | 8.29 | 8.11 | 8.18 | 8.18 | -0.97% | 604,238 |
| Oct 20, 2026 | 8.20 | 8.28 | 8.17 | 8.26 | 8.26 | 0.49% | 633,491 |
| Oct 19, 2026 | 8.32 | 8.32 | 8.14 | 8.22 | 8.22 | -1.44% | 520,695 |
| Oct 16, 2026 | 8.52 | 8.53 | 8.29 | 8.34 | 8.34 | -1.88% | 581,436 |
| Oct 15, 2026 | 8.40 | 8.59 | 8.38 | 8.50 | 8.50 | 1.92% | 615,639 |
| Oct 14, 2026 | 8.38 | 8.44 | 8.32 | 8.34 | 8.34 | -0.95% | 573,685 |
| Oct 13, 2026 | 8.49 | 8.50 | 8.32 | 8.42 | 8.42 | -0.24% | 561,718 |
| Oct 12, 2026 | 8.48 | 8.53 | 8.35 | 8.44 | 8.44 | -0.35% | 408,298 |
| Oct 9, 2026 | 8.49 | 8.55 | 8.42 | 8.47 | 8.47 | -0.70% | 311,650 |
| Oct 8, 2026 | 8.38 | 8.56 | 8.38 | 8.53 | 8.53 | 1.07% | 456,508 |
| Oct 7, 2026 | 8.47 | 8.47 | 8.31 | 8.44 | 8.44 | -0.71% | 608,222 |
| Oct 6, 2026 | 8.54 | 8.56 | 8.48 | 8.50 | 8.50 | -0.12% | 785,987 |
| Oct 5, 2026 | 8.63 | 8.76 | 8.48 | 8.51 | 8.51 | -1.28% | 712,593 |
| Oct 2, 2026 | 8.77 | 8.79 | 8.61 | 8.62 | 8.62 | -1.37% | 682,936 |
| Oct 1, 2026 | 8.70 | 8.76 | 8.60 | 8.74 | 8.74 | - | 582,317 |
| Sep 30, 2026 | 8.92 | 8.92 | 8.72 | 8.74 | 8.74 | -1.35% | 688,630 |
| Sep 29, 2026 | 8.79 | 8.96 | 8.72 | 8.86 | 8.86 | 1.14% | 552,313 |
| Sep 28, 2026 | 8.83 | 8.84 | 8.72 | 8.76 | 8.76 | -1.35% | 895,098 |
| Sep 25, 2026 | 8.85 | 8.91 | 8.79 | 8.88 | 8.88 | 0.06% | 759,628 |
| Sep 24, 2026 | 8.86 | 8.92 | 8.79 | 8.88 | 8.88 | -0.28% | 982,814 |
| Sep 23, 2026 | 9.08 | 9.08 | 8.89 | 8.90 | 8.90 | -1.77% | 657,797 |
| Sep 22, 2026 | 9.15 | 9.17 | 9.05 | 9.06 | 9.06 | - | 372,055 |
| Sep 21, 2026 | 9.11 | 9.13 | 9.00 | 9.06 | 9.06 | 0.44% | 418,259 |
| Sep 18, 2026 | 9.32 | 9.37 | 8.99 | 9.02 | 9.02 | -2.28% | 913,211 |
| Sep 17, 2026 | 9.10 | 9.35 | 9.10 | 9.23 | 9.23 | 1.99% | 446,049 |
| Sep 16, 2026 | 9.05 | 9.13 | 8.97 | 9.05 | 9.05 | 0.06% | 386,377 |
| Sep 15, 2026 | 9.05 | 9.07 | 9.00 | 9.05 | 9.05 | -0.50% | 426,130 |
| Sep 14, 2026 | 9.03 | 9.17 | 9.02 | 9.09 | 9.09 | 0.55% | 369,566 |
| Sep 11, 2026 | 9.11 | 9.11 | 9.01 | 9.04 | 9.04 | -0.11% | 319,042 |
| Sep 10, 2026 | 9.12 | 9.15 | 9.01 | 9.05 | 9.05 | -0.55% | 541,455 |
| Sep 9, 2026 | 9.24 | 9.24 | 9.09 | 9.10 | 9.10 | -1.57% | 566,040 |
| Sep 8, 2026 | 9.30 | 9.37 | 9.21 | 9.25 | 9.25 | -0.70% | 663,152 |
| Sep 4, 2026 | 9.59 | 9.69 | 9.56 | 9.62 | 9.31 | 0.21% | 450,896 |
| Sep 3, 2026 | 9.73 | 9.76 | 9.55 | 9.60 | 9.29 | -0.72% | 415,457 |
| Sep 2, 2026 | 9.66 | 9.76 | 9.62 | 9.67 | 9.36 | 0.10% | 354,784 |