MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
8.34
-0.16 (-1.88%)
Oct 16, 2026, 4:00 PM EDT - Market closed
MFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 614,354 |
| Oct 14, 2026 | 8.38 | 8.44 | 8.32 | 8.34 | 8.34 | -0.95% | 570,292 |
| Oct 13, 2026 | 8.49 | 8.50 | 8.32 | 8.42 | 8.42 | -0.24% | 561,705 |
| Oct 12, 2026 | 8.48 | 8.53 | 8.35 | 8.44 | 8.44 | -0.35% | 408,283 |
| Oct 9, 2026 | 8.49 | 8.55 | 8.42 | 8.47 | 8.47 | -0.70% | 310,706 |
| Oct 8, 2026 | 8.38 | 8.56 | 8.38 | 8.53 | 8.53 | 1.07% | 456,494 |
| Oct 7, 2026 | 8.47 | 8.47 | 8.31 | 8.44 | 8.44 | -0.71% | 608,119 |
| Oct 6, 2026 | 8.54 | 8.56 | 8.48 | 8.50 | 8.50 | -0.12% | 785,972 |
| Oct 5, 2026 | 8.63 | 8.76 | 8.48 | 8.51 | 8.51 | -1.28% | 712,586 |
| 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 |
| Sep 1, 2026 | 9.75 | 9.81 | 9.65 | 9.66 | 9.35 | -1.53% | 489,922 |
| Aug 31, 2026 | 9.74 | 9.95 | 9.70 | 9.81 | 9.49 | 1.98% | 569,094 |
| Aug 28, 2026 | 9.70 | 9.75 | 9.62 | 9.62 | 9.31 | -0.82% | 405,408 |
| Aug 27, 2026 | 9.64 | 9.79 | 9.63 | 9.70 | 9.39 | 0.62% | 577,179 |
| Aug 26, 2026 | 9.69 | 9.71 | 9.60 | 9.64 | 9.33 | -0.36% | 368,701 |
| Aug 25, 2026 | 9.71 | 9.73 | 9.62 | 9.68 | 9.36 | -0.46% | 432,885 |
| Aug 24, 2026 | 9.76 | 9.77 | 9.63 | 9.72 | 9.41 | -0.41% | 409,661 |
| Aug 21, 2026 | 9.88 | 9.92 | 9.65 | 9.76 | 9.45 | -0.61% | 625,803 |
| Aug 20, 2026 | 9.88 | 9.94 | 9.76 | 9.82 | 9.50 | 0.10% | 752,096 |
| Aug 19, 2026 | 9.70 | 9.85 | 9.68 | 9.81 | 9.49 | 1.55% | 571,436 |
| Aug 18, 2026 | 9.69 | 9.79 | 9.63 | 9.66 | 9.35 | -0.41% | 510,486 |
| Aug 17, 2026 | 9.73 | 9.80 | 9.60 | 9.70 | 9.39 | -0.51% | 829,100 |
| Aug 14, 2026 | 9.81 | 9.83 | 9.71 | 9.75 | 9.44 | -1.02% | 407,889 |
| Aug 13, 2026 | 9.68 | 9.88 | 9.68 | 9.85 | 9.53 | 2.07% | 440,054 |
| Aug 12, 2026 | 9.71 | 9.75 | 9.57 | 9.65 | 9.34 | -1.13% | 467,420 |
| Aug 11, 2026 | 9.68 | 9.81 | 9.62 | 9.76 | 9.45 | 0.83% | 476,135 |
| Aug 10, 2026 | 9.69 | 9.70 | 9.45 | 9.68 | 9.37 | -0.82% | 590,198 |
| Aug 7, 2026 | 9.71 | 9.94 | 9.60 | 9.76 | 9.45 | 0.51% | 2,010,249 |