MidCap Financial Investment Corporation (MFIC)

MFIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.48	10.63	10.30	10.53	10.22	0.48%	595,612
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
Apr 21, 2026	11.82	11.84	11.52	11.53	11.19	-2.54%	588,954
Apr 20, 2026	11.78	11.90	11.76	11.83	11.48	-0.42%	475,806
Apr 17, 2026	11.76	11.97	11.76	11.88	11.53	1.45%	1,109,943
Apr 16, 2026	11.74	11.79	11.56	11.71	11.37	-	917,912
Apr 15, 2026	11.70	11.76	11.47	11.71	11.37	-	1,573,903
Apr 14, 2026	11.80	11.84	11.50	11.71	11.37	-0.59%	1,564,097
Apr 13, 2026	11.61	11.80	11.45	11.78	11.43	0.77%	914,050
Apr 10, 2026	11.65	11.76	11.61	11.69	11.35	0.60%	1,164,133
Apr 9, 2026	11.66	11.75	11.58	11.62	11.28	-0.60%	1,237,520
Apr 8, 2026	11.73	11.89	11.61	11.69	11.35	1.30%	1,111,998
Apr 7, 2026	11.52	11.71	11.44	11.54	11.20	-0.09%	1,574,422
Apr 6, 2026	11.40	11.66	11.40	11.55	11.21	1.32%	1,248,370
Apr 2, 2026	11.11	11.47	11.11	11.40	11.06	1.42%	1,344,785
Apr 1, 2026	11.30	11.37	11.08	11.24	10.91	-	1,426,451
Mar 31, 2026	11.07	11.29	11.06	11.24	10.91	2.55%	1,160,959
Mar 30, 2026	10.79	11.12	10.79	10.96	10.64	1.58%	1,266,022
Mar 27, 2026	10.99	11.08	10.74	10.79	10.47	-2.26%	1,265,295

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.