MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
11.58
+0.15 (1.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 | 1.31% | 385,280 |
| Apr 27, 2026 | 11.33 | 11.46 | 11.30 | 11.43 | 11.43 | 0.97% | 467,558 |
| Apr 24, 2026 | 11.35 | 11.49 | 11.31 | 11.32 | 11.32 | -0.26% | 452,622 |
| Apr 23, 2026 | 11.79 | 11.79 | 11.29 | 11.35 | 11.35 | -1.39% | 411,568 |
| Apr 22, 2026 | 11.62 | 11.71 | 11.47 | 11.51 | 11.51 | -0.17% | 531,171 |
| Apr 21, 2026 | 11.82 | 11.84 | 11.52 | 11.53 | 11.53 | -2.54% | 588,954 |
| Apr 20, 2026 | 11.78 | 11.90 | 11.76 | 11.83 | 11.83 | -0.42% | 475,806 |
| Apr 17, 2026 | 11.76 | 11.97 | 11.76 | 11.88 | 11.88 | 1.45% | 1,109,943 |
| Apr 16, 2026 | 11.74 | 11.79 | 11.56 | 11.71 | 11.71 | - | 917,912 |
| Apr 15, 2026 | 11.70 | 11.76 | 11.47 | 11.71 | 11.71 | - | 1,573,903 |
| Apr 14, 2026 | 11.80 | 11.84 | 11.50 | 11.71 | 11.71 | -0.59% | 1,564,097 |
| 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 |
| 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 |