MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.58
+0.15 (1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
11.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:08 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.41 | 11.60 | 11.37 | 11.58 | 11.58 | 1.27% | 384,713 |
| Apr 27, 2026 | 11.33 | 11.46 | 11.30 | 11.43 | 11.43 | 0.97% | 466,315 |
| Apr 24, 2026 | 11.35 | 11.49 | 11.31 | 11.32 | 11.32 | -0.26% | 452,119 |
| Apr 23, 2026 | 11.79 | 11.79 | 11.29 | 11.35 | 11.35 | -1.39% | 411,059 |
| Apr 22, 2026 | 11.62 | 11.71 | 11.47 | 11.51 | 11.51 | -0.17% | 530,642 |
| Apr 21, 2026 | 11.82 | 11.84 | 11.52 | 11.53 | 11.53 | -2.54% | 588,794 |
| Apr 20, 2026 | 11.78 | 11.90 | 11.76 | 11.83 | 11.83 | -0.42% | 474,723 |
| Apr 17, 2026 | 11.76 | 11.97 | 11.76 | 11.88 | 11.88 | 1.45% | 1,108,641 |
| Apr 16, 2026 | 11.74 | 11.79 | 11.56 | 11.71 | 11.71 | - | 915,086 |
| Apr 15, 2026 | 11.70 | 11.76 | 11.47 | 11.71 | 11.71 | - | 1,572,578 |
| Apr 14, 2026 | 11.80 | 11.84 | 11.50 | 11.71 | 11.71 | -0.59% | 1,563,295 |
| Apr 13, 2026 | 11.61 | 11.80 | 11.45 | 11.78 | 11.78 | 0.77% | 914,050 |
| Apr 10, 2026 | 11.65 | 11.76 | 11.61 | 11.69 | 11.69 | 0.60% | 1,164,133 |
| Apr 9, 2026 | 11.66 | 11.75 | 11.58 | 11.62 | 11.62 | -0.60% | 1,237,520 |
| Apr 8, 2026 | 11.73 | 11.89 | 11.61 | 11.69 | 11.69 | 1.30% | 1,111,998 |
| Apr 7, 2026 | 11.52 | 11.71 | 11.44 | 11.54 | 11.54 | -0.09% | 1,574,422 |
| Apr 6, 2026 | 11.40 | 11.66 | 11.40 | 11.55 | 11.55 | 1.32% | 1,248,370 |
| Apr 2, 2026 | 11.11 | 11.47 | 11.11 | 11.40 | 11.40 | 1.42% | 1,344,785 |
| Apr 1, 2026 | 11.30 | 11.37 | 11.08 | 11.24 | 11.24 | - | 1,426,451 |
| Mar 31, 2026 | 11.07 | 11.29 | 11.06 | 11.24 | 11.24 | 2.55% | 1,160,959 |
| Mar 30, 2026 | 10.79 | 11.12 | 10.79 | 10.96 | 10.96 | 1.58% | 1,266,022 |
| Mar 27, 2026 | 10.99 | 11.08 | 10.74 | 10.79 | 10.79 | -2.26% | 1,265,295 |
| Mar 26, 2026 | 11.14 | 11.33 | 11.02 | 11.04 | 11.04 | -1.52% | 1,749,001 |
| Mar 25, 2026 | 10.99 | 11.30 | 10.99 | 11.21 | 11.21 | 2.84% | 1,348,786 |
| Mar 24, 2026 | 10.98 | 11.10 | 10.90 | 10.90 | 10.90 | -1.54% | 1,367,651 |
| Mar 23, 2026 | 10.72 | 11.12 | 10.72 | 11.07 | 11.07 | 3.65% | 1,599,704 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.67 | 10.68 | 10.68 | -1.75% | 1,775,258 |
| Mar 19, 2026 | 10.68 | 10.92 | 10.68 | 10.87 | 10.87 | 1.12% | 1,271,935 |
| Mar 18, 2026 | 10.71 | 10.89 | 10.71 | 10.75 | 10.75 | - | 1,255,402 |
| Mar 17, 2026 | 10.51 | 10.82 | 10.47 | 10.75 | 10.75 | 3.17% | 1,421,537 |
| Mar 16, 2026 | 10.31 | 10.49 | 10.26 | 10.42 | 10.42 | 0.87% | 1,366,612 |
| Mar 13, 2026 | 10.37 | 10.57 | 10.30 | 10.33 | 10.33 | -0.29% | 1,232,304 |
| Mar 12, 2026 | 10.10 | 10.50 | 10.10 | 10.36 | 10.36 | 1.57% | 1,527,461 |
| Mar 11, 2026 | 10.21 | 10.39 | 10.01 | 10.20 | 10.20 | - | 1,487,598 |
| Mar 10, 2026 | 9.90 | 10.32 | 9.90 | 10.20 | 10.20 | -1.07% | 1,655,262 |
| Mar 9, 2026 | 10.31 | 10.37 | 10.11 | 10.31 | 10.00 | -0.87% | 1,787,378 |
| Mar 6, 2026 | 10.42 | 10.50 | 10.34 | 10.40 | 10.09 | -1.42% | 1,226,011 |
| Mar 5, 2026 | 10.66 | 10.84 | 10.51 | 10.55 | 10.23 | -1.03% | 1,225,120 |
| Mar 4, 2026 | 10.45 | 10.75 | 10.34 | 10.66 | 10.34 | 2.11% | 1,233,733 |
| Mar 3, 2026 | 10.02 | 10.52 | 9.98 | 10.44 | 10.13 | 3.06% | 1,513,634 |
| Mar 2, 2026 | 9.57 | 10.27 | 9.48 | 10.13 | 9.83 | 4.65% | 1,868,266 |
| Feb 27, 2026 | 10.42 | 10.53 | 9.62 | 9.68 | 9.39 | -8.07% | 3,735,919 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.48 | 10.53 | 10.21 | -3.66% | 1,931,698 |
| Feb 25, 2026 | 10.77 | 10.96 | 10.63 | 10.93 | 10.60 | 1.67% | 1,197,422 |
| Feb 24, 2026 | 10.82 | 10.96 | 10.72 | 10.75 | 10.43 | -0.92% | 1,128,531 |
| Feb 23, 2026 | 11.10 | 11.21 | 10.84 | 10.85 | 10.52 | -2.60% | 1,044,017 |
| Feb 20, 2026 | 11.04 | 11.16 | 10.89 | 11.14 | 10.81 | 0.45% | 682,637 |
| Feb 19, 2026 | 11.22 | 11.22 | 10.94 | 11.09 | 10.76 | -1.16% | 530,346 |
| Feb 18, 2026 | 11.12 | 11.30 | 11.04 | 11.22 | 10.88 | 1.26% | 460,958 |
| Feb 17, 2026 | 11.15 | 11.33 | 11.02 | 11.08 | 10.75 | -0.27% | 829,175 |