MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.26
+0.02 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
12.34
+0.08 (0.65%)
After-hours: Dec 5, 2025, 6:11 PM EST
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.22 | 12.34 | 12.21 | 12.26 | 12.26 | 0.16% | 794,109 |
| Dec 4, 2025 | 12.24 | 12.29 | 12.17 | 12.24 | 12.24 | 0.25% | 696,579 |
| Dec 3, 2025 | 12.14 | 12.23 | 12.10 | 12.21 | 12.21 | 0.91% | 415,683 |
| Dec 2, 2025 | 12.12 | 12.20 | 12.06 | 12.10 | 12.10 | -0.17% | 308,085 |
| Dec 1, 2025 | 12.15 | 12.24 | 12.12 | 12.12 | 12.12 | -0.66% | 363,508 |
| Nov 28, 2025 | 12.17 | 12.23 | 12.15 | 12.20 | 12.20 | 0.74% | 205,320 |
| Nov 26, 2025 | 12.01 | 12.18 | 12.01 | 12.11 | 12.11 | 0.83% | 327,709 |
| Nov 25, 2025 | 11.87 | 12.02 | 11.84 | 12.01 | 12.01 | 1.09% | 368,102 |
| Nov 24, 2025 | 11.80 | 11.94 | 11.77 | 11.88 | 11.88 | 0.42% | 419,941 |
| Nov 21, 2025 | 11.85 | 11.90 | 11.53 | 11.83 | 11.83 | 2.51% | 650,330 |
| Nov 20, 2025 | 11.60 | 11.73 | 11.50 | 11.54 | 11.54 | 0.17% | 498,667 |
| Nov 19, 2025 | 11.56 | 11.70 | 11.50 | 11.52 | 11.52 | -0.09% | 660,501 |
| Nov 18, 2025 | 11.42 | 11.58 | 11.39 | 11.53 | 11.53 | 0.61% | 768,486 |
| Nov 17, 2025 | 11.92 | 11.95 | 11.46 | 11.46 | 11.46 | -4.26% | 822,802 |
| Nov 14, 2025 | 11.85 | 11.99 | 11.80 | 11.97 | 11.97 | 0.50% | 558,300 |
| Nov 13, 2025 | 12.02 | 12.14 | 11.89 | 11.91 | 11.91 | -0.92% | 527,832 |
| Nov 12, 2025 | 12.06 | 12.13 | 11.88 | 12.02 | 12.02 | -0.17% | 542,179 |
| Nov 11, 2025 | 11.90 | 12.11 | 11.90 | 12.04 | 12.04 | 1.26% | 698,798 |
| Nov 10, 2025 | 11.77 | 11.99 | 11.77 | 11.89 | 11.89 | -1.16% | 986,039 |
| Nov 7, 2025 | 12.30 | 12.32 | 11.86 | 12.03 | 12.03 | -0.74% | 605,234 |
| Nov 6, 2025 | 12.18 | 12.34 | 12.06 | 12.12 | 12.12 | -0.98% | 351,014 |
| Nov 5, 2025 | 12.16 | 12.29 | 12.06 | 12.24 | 12.24 | 0.66% | 430,740 |
| Nov 4, 2025 | 12.13 | 12.20 | 12.00 | 12.16 | 12.16 | -0.25% | 632,037 |
| Nov 3, 2025 | 12.12 | 12.20 | 12.00 | 12.19 | 12.19 | 0.41% | 284,109 |
| Oct 31, 2025 | 12.09 | 12.25 | 11.98 | 12.14 | 12.14 | 0.41% | 344,617 |
| Oct 30, 2025 | 12.25 | 12.26 | 11.95 | 12.09 | 12.09 | -1.31% | 445,244 |
| Oct 29, 2025 | 12.21 | 12.50 | 12.21 | 12.25 | 12.25 | -1.21% | 507,980 |
| Oct 28, 2025 | 12.38 | 12.47 | 12.38 | 12.40 | 12.40 | - | 418,335 |
| Oct 27, 2025 | 12.21 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 541,141 |
| Oct 24, 2025 | 12.13 | 12.22 | 12.08 | 12.20 | 12.20 | 0.99% | 301,351 |
| Oct 23, 2025 | 11.93 | 12.09 | 11.92 | 12.08 | 12.08 | 1.26% | 323,220 |
| Oct 22, 2025 | 11.93 | 11.98 | 11.84 | 11.93 | 11.93 | 0.25% | 378,659 |
| Oct 21, 2025 | 11.66 | 11.94 | 11.61 | 11.90 | 11.90 | 1.36% | 289,967 |
| Oct 20, 2025 | 11.75 | 11.77 | 11.62 | 11.74 | 11.74 | 0.51% | 352,693 |
| Oct 17, 2025 | 11.57 | 11.73 | 11.52 | 11.68 | 11.68 | 1.30% | 747,762 |
| Oct 16, 2025 | 11.78 | 11.91 | 11.49 | 11.53 | 11.53 | -2.29% | 502,167 |
| Oct 15, 2025 | 11.90 | 11.97 | 11.71 | 11.80 | 11.80 | -0.42% | 511,536 |
| Oct 14, 2025 | 11.62 | 11.87 | 11.62 | 11.85 | 11.85 | 1.28% | 348,040 |
| Oct 13, 2025 | 11.50 | 11.73 | 11.48 | 11.70 | 11.70 | 2.09% | 518,194 |
| Oct 10, 2025 | 11.55 | 11.58 | 11.33 | 11.46 | 11.46 | -0.78% | 546,828 |
| Oct 9, 2025 | 11.70 | 11.76 | 11.45 | 11.55 | 11.55 | -1.45% | 605,091 |
| Oct 8, 2025 | 11.69 | 11.82 | 11.66 | 11.72 | 11.72 | - | 356,714 |
| Oct 7, 2025 | 11.88 | 11.88 | 11.60 | 11.72 | 11.72 | 0.09% | 728,865 |
| Oct 6, 2025 | 11.81 | 11.92 | 11.68 | 11.71 | 11.71 | -0.85% | 597,966 |
| Oct 3, 2025 | 11.94 | 12.02 | 11.78 | 11.81 | 11.81 | -1.25% | 437,651 |
| Oct 2, 2025 | 11.79 | 12.00 | 11.74 | 11.96 | 11.96 | 1.18% | 316,787 |
| Oct 1, 2025 | 11.89 | 11.90 | 11.76 | 11.82 | 11.82 | -1.42% | 482,097 |
| Sep 30, 2025 | 11.95 | 12.14 | 11.88 | 11.99 | 11.99 | 0.25% | 552,947 |
| Sep 29, 2025 | 12.07 | 12.15 | 11.88 | 11.96 | 11.96 | -0.75% | 637,067 |
| Sep 26, 2025 | 12.13 | 12.25 | 12.04 | 12.05 | 12.05 | -0.74% | 563,357 |
| Sep 25, 2025 | 12.04 | 12.26 | 12.02 | 12.14 | 12.14 | 0.66% | 1,016,446 |
| Sep 24, 2025 | 12.09 | 12.22 | 11.92 | 12.06 | 12.06 | -0.17% | 705,808 |
| Sep 23, 2025 | 12.17 | 12.29 | 12.08 | 12.08 | 12.08 | -0.90% | 377,748 |
| Sep 22, 2025 | 12.37 | 12.37 | 12.17 | 12.19 | 12.19 | -1.46% | 445,623 |
| Sep 19, 2025 | 12.30 | 12.43 | 12.25 | 12.37 | 12.37 | 0.65% | 769,076 |
| Sep 18, 2025 | 12.13 | 12.30 | 12.10 | 12.29 | 12.29 | 1.57% | 297,488 |
| Sep 17, 2025 | 12.13 | 12.31 | 12.09 | 12.10 | 12.10 | -0.25% | 349,224 |
| Sep 16, 2025 | 12.24 | 12.29 | 12.06 | 12.13 | 12.13 | -0.90% | 496,650 |
| Sep 15, 2025 | 12.49 | 12.50 | 12.18 | 12.24 | 12.24 | -1.84% | 496,372 |
| Sep 12, 2025 | 12.57 | 12.63 | 12.46 | 12.47 | 12.47 | -0.87% | 369,157 |
| Sep 11, 2025 | 12.46 | 12.60 | 12.44 | 12.58 | 12.58 | 0.72% | 433,828 |
| Sep 10, 2025 | 12.47 | 12.55 | 12.42 | 12.49 | 12.49 | 0.16% | 478,231 |
| Sep 9, 2025 | 12.59 | 12.60 | 12.41 | 12.47 | 12.47 | -3.78% | 581,287 |
| Sep 8, 2025 | 13.11 | 13.11 | 12.83 | 12.96 | 12.58 | -0.54% | 981,947 |
| Sep 5, 2025 | 13.10 | 13.19 | 12.93 | 13.03 | 12.65 | -0.38% | 493,627 |
| Sep 4, 2025 | 13.00 | 13.08 | 12.87 | 13.08 | 12.70 | 0.93% | 366,127 |
| Sep 3, 2025 | 13.04 | 13.11 | 12.92 | 12.96 | 12.58 | -0.84% | 387,844 |
| Sep 2, 2025 | 13.18 | 13.21 | 12.98 | 13.07 | 12.69 | -1.13% | 323,400 |
| Aug 29, 2025 | 13.23 | 13.27 | 13.16 | 13.22 | 12.83 | 0.08% | 236,406 |
| Aug 28, 2025 | 13.32 | 13.33 | 13.15 | 13.21 | 12.82 | -0.75% | 291,712 |
| Aug 27, 2025 | 13.07 | 13.34 | 13.07 | 13.31 | 12.92 | 1.45% | 322,314 |
| Aug 26, 2025 | 13.00 | 13.12 | 12.99 | 13.12 | 12.74 | 0.69% | 212,501 |
| Aug 25, 2025 | 13.12 | 13.16 | 13.01 | 13.03 | 12.65 | -0.76% | 273,074 |
| Aug 22, 2025 | 13.00 | 13.19 | 12.99 | 13.13 | 12.75 | 1.47% | 416,879 |
| Aug 21, 2025 | 12.91 | 13.00 | 12.91 | 12.94 | 12.56 | -0.15% | 278,740 |
| Aug 20, 2025 | 13.02 | 13.04 | 12.89 | 12.96 | 12.58 | -0.31% | 346,265 |
| Aug 19, 2025 | 13.02 | 13.10 | 12.98 | 13.00 | 12.62 | 0.08% | 370,037 |
| Aug 18, 2025 | 12.85 | 13.00 | 12.85 | 12.99 | 12.61 | 0.93% | 304,496 |
| Aug 15, 2025 | 13.01 | 13.08 | 12.87 | 12.87 | 12.49 | -1.23% | 372,310 |
| Aug 14, 2025 | 13.06 | 13.15 | 13.03 | 13.03 | 12.65 | -0.91% | 268,779 |
| Aug 13, 2025 | 13.08 | 13.20 | 12.94 | 13.15 | 12.76 | 0.69% | 413,254 |
| Aug 12, 2025 | 13.02 | 13.11 | 12.73 | 13.06 | 12.68 | 3.49% | 576,418 |
| Aug 11, 2025 | 12.61 | 12.70 | 12.46 | 12.62 | 12.25 | 0.24% | 442,845 |
| Aug 8, 2025 | 12.50 | 12.67 | 12.50 | 12.59 | 12.22 | 1.04% | 383,737 |
| Aug 7, 2025 | 12.74 | 12.74 | 12.45 | 12.46 | 12.09 | -1.42% | 279,062 |
| Aug 6, 2025 | 12.54 | 12.72 | 12.54 | 12.64 | 12.27 | 0.72% | 320,748 |
| Aug 5, 2025 | 12.35 | 12.64 | 12.20 | 12.55 | 12.18 | 1.62% | 496,307 |
| Aug 4, 2025 | 12.38 | 12.47 | 12.30 | 12.35 | 11.99 | - | 292,263 |
| Aug 1, 2025 | 12.50 | 12.56 | 12.26 | 12.35 | 11.99 | -1.98% | 361,823 |
| Jul 31, 2025 | 12.63 | 12.79 | 12.57 | 12.60 | 12.23 | -0.47% | 257,494 |
| Jul 30, 2025 | 12.82 | 12.90 | 12.59 | 12.66 | 12.29 | -1.09% | 352,280 |
| Jul 29, 2025 | 12.91 | 12.94 | 12.69 | 12.80 | 12.42 | -0.85% | 524,479 |
| Jul 28, 2025 | 13.04 | 13.09 | 12.91 | 12.91 | 12.53 | -0.92% | 289,146 |
| Jul 25, 2025 | 13.04 | 13.09 | 12.97 | 13.03 | 12.65 | - | 410,112 |
| Jul 24, 2025 | 13.16 | 13.20 | 13.00 | 13.03 | 12.65 | -1.21% | 356,697 |
| Jul 23, 2025 | 13.07 | 13.26 | 13.07 | 13.19 | 12.80 | - | 324,006 |
| Jul 22, 2025 | 13.10 | 13.22 | 13.07 | 13.19 | 12.80 | 0.61% | 202,477 |
| Jul 21, 2025 | 13.30 | 13.35 | 13.06 | 13.11 | 12.73 | -1.06% | 387,446 |
| Jul 18, 2025 | 13.49 | 13.51 | 13.24 | 13.25 | 12.86 | -1.49% | 285,051 |
| Jul 17, 2025 | 13.38 | 13.49 | 13.35 | 13.45 | 13.06 | 0.67% | 340,284 |