MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
10.31
-0.09 (-0.87%)
At close: Mar 9, 2026, 4:00 PM EDT
10.38
+0.07 (0.68%)
After-hours: Mar 9, 2026, 5:27 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.31 | 10.37 | 10.11 | 10.31 | 10.00 | -0.87% | 1,787,091 |
| 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 |
| Feb 13, 2026 | 11.25 | 11.27 | 11.07 | 11.11 | 10.78 | -1.24% | 775,842 |
| Feb 12, 2026 | 11.45 | 11.61 | 11.21 | 11.25 | 10.91 | -1.57% | 547,726 |
| Feb 11, 2026 | 11.61 | 11.63 | 11.35 | 11.43 | 11.09 | -1.47% | 522,217 |
| Feb 10, 2026 | 11.45 | 11.61 | 11.37 | 11.60 | 11.25 | 1.58% | 597,638 |
| Feb 9, 2026 | 11.25 | 11.45 | 11.19 | 11.42 | 11.08 | 0.97% | 700,288 |
| Feb 6, 2026 | 11.30 | 11.37 | 11.23 | 11.31 | 10.97 | 0.44% | 907,216 |
| Feb 5, 2026 | 11.22 | 11.33 | 11.09 | 11.26 | 10.92 | -0.18% | 978,912 |
| Feb 4, 2026 | 10.94 | 11.28 | 10.91 | 11.28 | 10.94 | 3.30% | 1,279,044 |
| Feb 3, 2026 | 11.05 | 11.06 | 10.80 | 10.92 | 10.59 | -1.44% | 716,863 |
| Feb 2, 2026 | 11.19 | 11.19 | 10.96 | 11.08 | 10.75 | -0.98% | 646,456 |
| Jan 30, 2026 | 11.21 | 11.25 | 11.04 | 11.19 | 10.85 | 0.09% | 393,099 |
| Jan 29, 2026 | 11.16 | 11.20 | 11.06 | 11.18 | 10.84 | 0.36% | 453,664 |
| Jan 28, 2026 | 11.23 | 11.37 | 11.13 | 11.14 | 10.81 | -1.07% | 474,865 |
| Jan 27, 2026 | 11.23 | 11.44 | 11.18 | 11.26 | 10.92 | -0.09% | 664,045 |
| Jan 26, 2026 | 11.38 | 11.41 | 11.10 | 11.27 | 10.93 | -1.57% | 836,330 |
| Jan 23, 2026 | 11.52 | 11.56 | 11.40 | 11.45 | 11.11 | -0.95% | 482,158 |
| Jan 22, 2026 | 11.62 | 11.71 | 11.56 | 11.56 | 11.21 | -0.34% | 479,301 |
| Jan 21, 2026 | 11.40 | 11.63 | 11.40 | 11.60 | 11.25 | 1.75% | 493,634 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.32 | 11.40 | 11.06 | -1.47% | 611,736 |
| Jan 16, 2026 | 11.71 | 11.74 | 11.57 | 11.57 | 11.22 | -1.45% | 519,530 |
| Jan 15, 2026 | 11.52 | 11.81 | 11.47 | 11.74 | 11.39 | 2.18% | 838,067 |
| Jan 14, 2026 | 11.23 | 11.53 | 11.17 | 11.49 | 11.14 | 2.32% | 642,383 |
| Jan 13, 2026 | 11.36 | 11.40 | 11.23 | 11.23 | 10.89 | -1.14% | 470,122 |
| Jan 12, 2026 | 11.41 | 11.44 | 11.31 | 11.36 | 11.02 | -0.96% | 419,424 |
| Jan 9, 2026 | 11.60 | 11.65 | 11.46 | 11.47 | 11.13 | 0.35% | 774,486 |
| Jan 8, 2026 | 11.05 | 11.51 | 11.05 | 11.43 | 11.09 | 3.35% | 1,011,398 |
| Jan 7, 2026 | 11.41 | 11.53 | 11.04 | 11.06 | 10.73 | -4.49% | 1,031,140 |
| Jan 6, 2026 | 11.64 | 11.65 | 11.49 | 11.58 | 11.23 | -0.94% | 428,076 |
| Jan 5, 2026 | 11.46 | 11.76 | 11.45 | 11.69 | 11.34 | 2.01% | 493,420 |
| Jan 2, 2026 | 11.48 | 11.58 | 11.31 | 11.46 | 11.12 | 0.17% | 515,277 |
| Dec 31, 2025 | 11.46 | 11.51 | 11.41 | 11.44 | 11.10 | -0.17% | 826,905 |
| Dec 30, 2025 | 11.44 | 11.52 | 11.42 | 11.46 | 11.12 | 0.17% | 1,010,532 |
| Dec 29, 2025 | 11.44 | 11.57 | 11.43 | 11.44 | 11.10 | -0.35% | 948,779 |
| Dec 26, 2025 | 11.42 | 11.53 | 11.42 | 11.48 | 11.13 | 0.44% | 581,093 |
| Dec 24, 2025 | 11.37 | 11.46 | 11.34 | 11.43 | 11.09 | 0.35% | 496,247 |
| Dec 23, 2025 | 11.57 | 11.67 | 11.37 | 11.39 | 11.05 | -1.47% | 1,273,071 |
| Dec 22, 2025 | 11.46 | 11.59 | 11.44 | 11.56 | 11.21 | 0.78% | 866,802 |
| Dec 19, 2025 | 11.67 | 11.70 | 11.43 | 11.47 | 11.13 | -1.46% | 1,596,764 |
| Dec 18, 2025 | 11.68 | 11.73 | 11.55 | 11.64 | 11.29 | -0.34% | 871,007 |
| Dec 17, 2025 | 11.77 | 11.88 | 11.68 | 11.68 | 11.33 | -1.02% | 1,029,444 |
| Dec 16, 2025 | 11.79 | 11.89 | 11.78 | 11.80 | 11.45 | -0.08% | 626,947 |
| Dec 15, 2025 | 11.94 | 11.95 | 11.71 | 11.81 | 11.45 | -0.92% | 829,722 |
| Dec 12, 2025 | 11.84 | 11.97 | 11.80 | 11.92 | 11.56 | 1.02% | 866,520 |
| Dec 11, 2025 | 11.97 | 11.97 | 11.80 | 11.80 | 11.45 | -1.09% | 596,260 |
| Dec 10, 2025 | 11.93 | 12.02 | 11.82 | 11.93 | 11.57 | -0.08% | 674,467 |
| Dec 9, 2025 | 11.85 | 11.97 | 11.79 | 11.94 | 11.58 | -1.81% | 1,092,602 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.15 | 12.16 | 11.43 | -0.82% | 1,198,706 |
| Dec 5, 2025 | 12.22 | 12.34 | 12.21 | 12.26 | 11.52 | 0.16% | 794,205 |
| Dec 4, 2025 | 12.24 | 12.29 | 12.17 | 12.24 | 11.50 | 0.25% | 696,690 |
| Dec 3, 2025 | 12.14 | 12.23 | 12.10 | 12.21 | 11.47 | 0.91% | 432,232 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.06 | 12.10 | 11.37 | -0.17% | 308,110 |
| Dec 1, 2025 | 12.15 | 12.24 | 12.12 | 12.12 | 11.39 | -0.66% | 363,525 |
| Nov 28, 2025 | 12.17 | 12.23 | 12.15 | 12.20 | 11.46 | 0.74% | 205,629 |
| Nov 26, 2025 | 12.01 | 12.18 | 12.01 | 12.11 | 11.38 | 0.83% | 328,409 |
| Nov 25, 2025 | 11.87 | 12.02 | 11.84 | 12.01 | 11.28 | 1.09% | 368,102 |
| Nov 24, 2025 | 11.80 | 11.94 | 11.77 | 11.88 | 11.16 | 0.42% | 420,041 |
| Nov 21, 2025 | 11.85 | 11.90 | 11.53 | 11.83 | 11.12 | 2.51% | 650,331 |
| Nov 20, 2025 | 11.60 | 11.73 | 11.50 | 11.54 | 10.84 | 0.17% | 498,667 |
| Nov 19, 2025 | 11.56 | 11.70 | 11.50 | 11.52 | 10.82 | -0.09% | 660,501 |
| Nov 18, 2025 | 11.42 | 11.58 | 11.39 | 11.53 | 10.83 | 0.61% | 768,486 |
| Nov 17, 2025 | 11.92 | 11.95 | 11.46 | 11.46 | 10.77 | -4.26% | 822,802 |
| Nov 14, 2025 | 11.85 | 11.99 | 11.80 | 11.97 | 11.25 | 0.50% | 558,300 |
| Nov 13, 2025 | 12.02 | 12.14 | 11.89 | 11.91 | 11.19 | -0.92% | 527,832 |
| Nov 12, 2025 | 12.06 | 12.13 | 11.88 | 12.02 | 11.29 | -0.17% | 542,179 |
| Nov 11, 2025 | 11.90 | 12.11 | 11.90 | 12.04 | 11.31 | 1.26% | 698,798 |
| Nov 10, 2025 | 11.77 | 11.99 | 11.77 | 11.89 | 11.17 | -1.16% | 986,039 |
| Nov 7, 2025 | 12.30 | 12.32 | 11.86 | 12.03 | 11.30 | -0.74% | 605,234 |
| Nov 6, 2025 | 12.18 | 12.34 | 12.06 | 12.12 | 11.39 | -0.98% | 351,014 |
| Nov 5, 2025 | 12.16 | 12.29 | 12.06 | 12.24 | 11.50 | 0.66% | 430,740 |
| Nov 4, 2025 | 12.13 | 12.20 | 12.00 | 12.16 | 11.43 | -0.25% | 632,037 |
| Nov 3, 2025 | 12.12 | 12.20 | 12.00 | 12.19 | 11.45 | 0.41% | 284,109 |
| Oct 31, 2025 | 12.09 | 12.25 | 11.98 | 12.14 | 11.41 | 0.41% | 344,617 |
| Oct 30, 2025 | 12.25 | 12.26 | 11.95 | 12.09 | 11.36 | -1.31% | 445,244 |
| Oct 29, 2025 | 12.21 | 12.50 | 12.21 | 12.25 | 11.51 | -1.21% | 507,980 |
| Oct 28, 2025 | 12.38 | 12.47 | 12.38 | 12.40 | 11.65 | - | 418,335 |
| Oct 27, 2025 | 12.21 | 12.40 | 12.20 | 12.40 | 11.65 | 1.64% | 541,141 |
| Oct 24, 2025 | 12.13 | 12.22 | 12.08 | 12.20 | 11.46 | 0.99% | 301,351 |
| Oct 23, 2025 | 11.93 | 12.09 | 11.92 | 12.08 | 11.35 | 1.26% | 323,220 |
| Oct 22, 2025 | 11.93 | 11.98 | 11.84 | 11.93 | 11.21 | 0.25% | 378,659 |
| Oct 21, 2025 | 11.66 | 11.94 | 11.61 | 11.90 | 11.18 | 1.36% | 289,967 |
| Oct 20, 2025 | 11.75 | 11.77 | 11.62 | 11.74 | 11.03 | 0.51% | 352,693 |
| Oct 17, 2025 | 11.57 | 11.73 | 11.52 | 11.68 | 10.97 | 1.30% | 747,762 |
| Oct 16, 2025 | 11.78 | 11.91 | 11.49 | 11.53 | 10.83 | -2.29% | 502,167 |
| Oct 15, 2025 | 11.90 | 11.97 | 11.71 | 11.80 | 11.09 | -0.42% | 511,536 |
| Oct 14, 2025 | 11.62 | 11.87 | 11.62 | 11.85 | 11.13 | 1.28% | 348,040 |