MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
9.60
-0.07 (-0.72%)
At close: Sep 3, 2026, 4:00 PM EDT
9.60
0.00 (0.00%)
Pre-market: Sep 4, 2026, 8:08 AM EDT
MFIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.73 | 9.76 | 9.55 | 9.60 | 9.60 | -0.72% | 413,045 |
| Sep 2, 2026 | 9.66 | 9.76 | 9.62 | 9.67 | 9.67 | 0.10% | 353,479 |
| Sep 1, 2026 | 9.75 | 9.81 | 9.65 | 9.66 | 9.66 | -1.53% | 489,597 |
| Aug 31, 2026 | 9.74 | 9.95 | 9.70 | 9.81 | 9.81 | 1.98% | 569,092 |
| Aug 28, 2026 | 9.70 | 9.75 | 9.62 | 9.62 | 9.62 | -0.82% | 405,408 |
| Aug 27, 2026 | 9.64 | 9.79 | 9.63 | 9.70 | 9.70 | 0.62% | 577,179 |
| Aug 26, 2026 | 9.69 | 9.71 | 9.60 | 9.64 | 9.64 | -0.36% | 368,701 |
| Aug 25, 2026 | 9.71 | 9.73 | 9.62 | 9.68 | 9.68 | -0.46% | 432,885 |
| Aug 24, 2026 | 9.76 | 9.77 | 9.63 | 9.72 | 9.72 | -0.41% | 409,661 |
| Aug 21, 2026 | 9.88 | 9.92 | 9.65 | 9.76 | 9.76 | -0.61% | 625,803 |
| Aug 20, 2026 | 9.88 | 9.94 | 9.76 | 9.82 | 9.82 | 0.10% | 752,096 |
| Aug 19, 2026 | 9.70 | 9.85 | 9.68 | 9.81 | 9.81 | 1.55% | 571,436 |
| Aug 18, 2026 | 9.69 | 9.79 | 9.63 | 9.66 | 9.66 | -0.41% | 510,486 |
| Aug 17, 2026 | 9.73 | 9.80 | 9.60 | 9.70 | 9.70 | -0.51% | 829,100 |
| Aug 14, 2026 | 9.81 | 9.83 | 9.71 | 9.75 | 9.75 | -1.02% | 407,889 |
| Aug 13, 2026 | 9.68 | 9.88 | 9.68 | 9.85 | 9.85 | 2.07% | 440,054 |
| Aug 12, 2026 | 9.71 | 9.75 | 9.57 | 9.65 | 9.65 | -1.13% | 467,420 |
| Aug 11, 2026 | 9.68 | 9.81 | 9.62 | 9.76 | 9.76 | 0.83% | 476,135 |
| Aug 10, 2026 | 9.69 | 9.70 | 9.45 | 9.68 | 9.68 | -0.82% | 590,198 |
| Aug 7, 2026 | 9.71 | 9.94 | 9.60 | 9.76 | 9.76 | 0.51% | 2,010,249 |
| Aug 6, 2026 | 9.47 | 9.74 | 9.28 | 9.71 | 9.71 | 2.43% | 1,297,103 |
| Aug 5, 2026 | 9.70 | 9.71 | 9.47 | 9.48 | 9.48 | -2.27% | 627,913 |
| Aug 4, 2026 | 9.70 | 9.81 | 9.65 | 9.70 | 9.70 | -0.21% | 858,984 |
| Aug 3, 2026 | 9.58 | 9.76 | 9.56 | 9.72 | 9.72 | 1.67% | 459,877 |
| Jul 31, 2026 | 9.66 | 9.77 | 9.48 | 9.56 | 9.56 | -1.04% | 637,680 |
| Jul 30, 2026 | 9.73 | 9.77 | 9.55 | 9.66 | 9.66 | -0.72% | 338,929 |
| Jul 29, 2026 | 9.85 | 9.90 | 9.69 | 9.73 | 9.73 | -1.22% | 322,164 |
| Jul 28, 2026 | 9.63 | 9.87 | 9.62 | 9.85 | 9.85 | 2.71% | 529,321 |
| Jul 27, 2026 | 9.62 | 9.70 | 9.58 | 9.59 | 9.59 | 0.74% | 306,636 |
| Jul 24, 2026 | 9.49 | 9.59 | 9.42 | 9.52 | 9.52 | 0.63% | 315,775 |
| Jul 23, 2026 | 9.43 | 9.50 | 9.34 | 9.46 | 9.46 | -0.32% | 428,669 |
| Jul 22, 2026 | 9.65 | 9.68 | 9.44 | 9.49 | 9.49 | -1.25% | 450,119 |
| Jul 21, 2026 | 9.55 | 9.73 | 9.55 | 9.61 | 9.61 | 0.10% | 304,024 |
| Jul 20, 2026 | 9.75 | 9.79 | 9.47 | 9.60 | 9.60 | -1.84% | 509,945 |
| Jul 17, 2026 | 9.93 | 10.03 | 9.71 | 9.78 | 9.78 | -1.91% | 347,392 |
| Jul 16, 2026 | 9.93 | 9.98 | 9.83 | 9.97 | 9.97 | 0.40% | 398,046 |
| Jul 15, 2026 | 9.88 | 10.04 | 9.88 | 9.93 | 9.93 | 1.64% | 346,453 |
| Jul 14, 2026 | 9.76 | 9.89 | 9.76 | 9.77 | 9.77 | - | 330,648 |
| Jul 13, 2026 | 9.89 | 10.00 | 9.70 | 9.77 | 9.77 | -1.01% | 595,502 |
| Jul 10, 2026 | 9.72 | 9.97 | 9.72 | 9.87 | 9.87 | 2.39% | 430,880 |
| Jul 9, 2026 | 9.84 | 9.89 | 9.59 | 9.64 | 9.64 | -1.83% | 615,573 |
| Jul 8, 2026 | 9.91 | 9.94 | 9.77 | 9.82 | 9.82 | -1.60% | 483,484 |
| Jul 7, 2026 | 10.10 | 10.15 | 9.90 | 9.98 | 9.98 | -0.10% | 512,191 |
| Jul 6, 2026 | 9.98 | 10.15 | 9.98 | 9.99 | 9.99 | 0.10% | 413,122 |
| 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% | 370,223 |
| Jun 30, 2026 | 9.97 | 10.16 | 9.97 | 10.08 | 10.08 | 0.20% | 665,996 |
| 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 |