MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
9.99
-0.13 (-1.33%)
At close: Jul 2, 2026, 4:00 PM EDT
9.98
0.00 (-0.05%)
After-hours: Jul 2, 2026, 4:10 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.11 | 10.25 | 9.95 | 9.98 | 9.98 | -1.38% | 389,218 |
| Jul 1, 2026 | 10.10 | 10.24 | 10.09 | 10.12 | 10.12 | 0.40% | 370,208 |
| Jun 30, 2026 | 9.97 | 10.16 | 9.97 | 10.08 | 10.08 | 0.20% | 665,986 |
| Jun 29, 2026 | 9.98 | 10.07 | 9.84 | 10.06 | 10.06 | 1.51% | 477,302 |
| Jun 26, 2026 | 9.75 | 9.95 | 9.75 | 9.91 | 9.91 | 1.12% | 426,714 |
| Jun 25, 2026 | 9.83 | 9.94 | 9.64 | 9.80 | 9.80 | - | 782,272 |
| Jun 24, 2026 | 9.91 | 9.98 | 9.74 | 9.80 | 9.80 | -0.81% | 721,703 |
| Jun 23, 2026 | 9.70 | 9.99 | 9.70 | 9.88 | 9.88 | 1.44% | 569,737 |
| Jun 22, 2026 | 9.93 | 10.02 | 9.73 | 9.74 | 9.74 | -1.91% | 548,244 |
| Jun 18, 2026 | 10.00 | 10.03 | 9.84 | 9.93 | 9.93 | 0.20% | 1,006,331 |
| Jun 17, 2026 | 10.11 | 10.19 | 9.84 | 9.91 | 9.91 | -1.98% | 903,665 |
| Jun 16, 2026 | 10.06 | 10.22 | 10.05 | 10.11 | 10.11 | 0.50% | 579,422 |
| Jun 15, 2026 | 10.28 | 10.34 | 10.04 | 10.06 | 10.06 | -1.08% | 711,072 |
| Jun 12, 2026 | 10.31 | 10.32 | 10.06 | 10.17 | 10.17 | -1.07% | 514,897 |
| Jun 11, 2026 | 10.27 | 10.35 | 10.20 | 10.28 | 10.28 | 0.49% | 576,437 |
| Jun 10, 2026 | 10.36 | 10.51 | 10.23 | 10.23 | 10.23 | -1.06% | 428,679 |
| Jun 9, 2026 | 10.25 | 10.51 | 10.22 | 10.34 | 10.34 | 1.17% | 583,379 |
| Jun 8, 2026 | 10.48 | 10.63 | 10.30 | 10.53 | 10.22 | 0.48% | 595,643 |
| Jun 5, 2026 | 10.84 | 10.97 | 10.46 | 10.48 | 10.17 | -3.05% | 508,415 |
| Jun 4, 2026 | 10.45 | 10.84 | 10.45 | 10.81 | 10.49 | 3.94% | 353,321 |
| Jun 3, 2026 | 10.80 | 10.84 | 10.39 | 10.40 | 10.09 | -4.32% | 1,095,699 |
| Jun 2, 2026 | 10.96 | 10.96 | 10.85 | 10.87 | 10.55 | -0.64% | 363,284 |
| Jun 1, 2026 | 10.89 | 11.02 | 10.85 | 10.94 | 10.62 | 0.55% | 420,736 |
| May 29, 2026 | 10.79 | 11.02 | 10.79 | 10.88 | 10.56 | 0.37% | 436,883 |
| May 28, 2026 | 10.80 | 10.93 | 10.75 | 10.84 | 10.52 | 0.09% | 471,374 |
| May 27, 2026 | 10.73 | 10.89 | 10.73 | 10.83 | 10.51 | 1.12% | 739,130 |
| May 26, 2026 | 10.65 | 10.90 | 10.60 | 10.71 | 10.39 | 1.04% | 596,947 |
| May 22, 2026 | 10.70 | 10.79 | 10.54 | 10.60 | 10.29 | -0.47% | 671,303 |
| May 21, 2026 | 10.69 | 10.82 | 10.55 | 10.65 | 10.34 | -0.47% | 1,229,324 |
| May 20, 2026 | 10.53 | 10.74 | 10.48 | 10.70 | 10.38 | 1.52% | 561,618 |
| May 19, 2026 | 10.70 | 10.72 | 10.52 | 10.54 | 10.23 | -1.68% | 550,404 |
| May 18, 2026 | 10.97 | 11.00 | 10.71 | 10.72 | 10.40 | -2.72% | 483,105 |
| May 15, 2026 | 10.94 | 11.10 | 10.90 | 11.02 | 10.70 | 0.36% | 544,413 |
| May 14, 2026 | 11.12 | 11.17 | 10.97 | 10.98 | 10.66 | -0.27% | 599,400 |
| May 13, 2026 | 11.15 | 11.23 | 11.01 | 11.01 | 10.69 | -1.26% | 583,157 |
| May 12, 2026 | 11.15 | 11.25 | 11.03 | 11.15 | 10.82 | 0.45% | 766,505 |
| May 11, 2026 | 11.75 | 11.75 | 11.10 | 11.10 | 10.77 | -4.97% | 1,381,456 |
| May 8, 2026 | 11.90 | 11.94 | 11.67 | 11.68 | 11.34 | -1.39% | 735,325 |
| May 7, 2026 | 11.77 | 12.03 | 11.49 | 11.85 | 11.50 | -1.86% | 658,739 |
| May 6, 2026 | 12.25 | 12.26 | 11.93 | 12.07 | 11.71 | -1.31% | 718,053 |
| May 5, 2026 | 12.08 | 12.24 | 11.91 | 12.23 | 11.87 | 0.91% | 858,826 |
| May 4, 2026 | 11.95 | 12.14 | 11.94 | 12.12 | 11.76 | 1.51% | 747,164 |
| May 1, 2026 | 11.93 | 11.98 | 11.80 | 11.94 | 11.59 | 1.10% | 616,328 |
| Apr 30, 2026 | 11.41 | 11.84 | 11.41 | 11.81 | 11.46 | 3.23% | 658,437 |
| Apr 29, 2026 | 11.57 | 11.60 | 11.36 | 11.44 | 11.10 | -1.21% | 351,716 |
| Apr 28, 2026 | 11.41 | 11.60 | 11.37 | 11.58 | 11.24 | 1.31% | 385,280 |
| Apr 27, 2026 | 11.33 | 11.46 | 11.30 | 11.43 | 11.09 | 0.97% | 467,558 |
| Apr 24, 2026 | 11.35 | 11.49 | 11.31 | 11.32 | 10.99 | -0.26% | 452,622 |
| Apr 23, 2026 | 11.79 | 11.79 | 11.29 | 11.35 | 11.02 | -1.39% | 411,568 |
| Apr 22, 2026 | 11.62 | 11.71 | 11.47 | 11.51 | 11.17 | -0.17% | 531,171 |