MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
9.91
+0.11 (1.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.75 | 9.95 | 9.75 | 9.91 | 9.91 | 1.12% | 424,271 |
| Jun 25, 2026 | 9.83 | 9.94 | 9.64 | 9.80 | 9.80 | - | 780,460 |
| Jun 24, 2026 | 9.91 | 9.98 | 9.74 | 9.80 | 9.80 | -0.81% | 721,703 |
| Jun 23, 2026 | 9.70 | 9.99 | 9.70 | 9.88 | 9.88 | 1.44% | 569,737 |
| Jun 22, 2026 | 9.93 | 10.02 | 9.73 | 9.74 | 9.74 | -1.91% | 548,244 |
| Jun 18, 2026 | 10.00 | 10.03 | 9.84 | 9.93 | 9.93 | 0.20% | 1,006,331 |
| Jun 17, 2026 | 10.11 | 10.19 | 9.84 | 9.91 | 9.91 | -1.98% | 903,665 |
| Jun 16, 2026 | 10.06 | 10.22 | 10.05 | 10.11 | 10.11 | 0.50% | 579,422 |
| Jun 15, 2026 | 10.28 | 10.34 | 10.04 | 10.06 | 10.06 | -1.08% | 711,072 |
| Jun 12, 2026 | 10.31 | 10.32 | 10.06 | 10.17 | 10.17 | -1.07% | 514,897 |
| Jun 11, 2026 | 10.27 | 10.35 | 10.20 | 10.28 | 10.28 | 0.49% | 576,437 |
| Jun 10, 2026 | 10.36 | 10.51 | 10.23 | 10.23 | 10.23 | -1.06% | 428,679 |
| Jun 9, 2026 | 10.25 | 10.51 | 10.22 | 10.34 | 10.34 | 1.17% | 583,379 |
| Jun 8, 2026 | 10.48 | 10.63 | 10.30 | 10.53 | 10.22 | 0.48% | 595,643 |
| 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 |
| Mar 26, 2026 | 11.14 | 11.33 | 11.02 | 11.04 | 10.71 | -1.52% | 1,749,001 |
| Mar 25, 2026 | 10.99 | 11.30 | 10.99 | 11.21 | 10.88 | 2.84% | 1,348,786 |
| Mar 24, 2026 | 10.98 | 11.10 | 10.90 | 10.90 | 10.58 | -1.54% | 1,367,651 |
| Mar 23, 2026 | 10.72 | 11.12 | 10.72 | 11.07 | 10.74 | 3.65% | 1,599,704 |
| Mar 20, 2026 | 10.89 | 10.95 | 10.67 | 10.68 | 10.37 | -1.75% | 1,775,258 |
| Mar 19, 2026 | 10.68 | 10.92 | 10.68 | 10.87 | 10.55 | 1.12% | 1,271,935 |
| Mar 18, 2026 | 10.71 | 10.89 | 10.71 | 10.75 | 10.43 | - | 1,255,402 |
| Mar 17, 2026 | 10.51 | 10.82 | 10.47 | 10.75 | 10.43 | 3.17% | 1,421,537 |
| Mar 16, 2026 | 10.31 | 10.49 | 10.26 | 10.42 | 10.11 | 0.87% | 1,366,612 |
| Mar 13, 2026 | 10.37 | 10.57 | 10.30 | 10.33 | 10.03 | -0.29% | 1,232,304 |
| Mar 12, 2026 | 10.10 | 10.50 | 10.10 | 10.36 | 10.06 | 1.57% | 1,527,461 |
| Mar 11, 2026 | 10.21 | 10.39 | 10.01 | 10.20 | 9.90 | - | 1,487,598 |
| Mar 10, 2026 | 9.90 | 10.32 | 9.90 | 10.20 | 9.90 | 2.00% | 1,655,262 |
| Mar 9, 2026 | 10.31 | 10.37 | 10.11 | 10.31 | 9.71 | -0.87% | 1,787,378 |
| Mar 6, 2026 | 10.42 | 10.50 | 10.34 | 10.40 | 9.79 | -1.42% | 1,226,011 |
| Mar 5, 2026 | 10.66 | 10.84 | 10.51 | 10.55 | 9.93 | -1.03% | 1,225,120 |
| Mar 4, 2026 | 10.45 | 10.75 | 10.34 | 10.66 | 10.04 | 2.11% | 1,233,733 |
| Mar 3, 2026 | 10.02 | 10.52 | 9.98 | 10.44 | 9.83 | 3.06% | 1,513,634 |
| Mar 2, 2026 | 9.57 | 10.27 | 9.48 | 10.13 | 9.54 | 4.65% | 1,868,266 |
| Feb 27, 2026 | 10.42 | 10.53 | 9.62 | 9.68 | 9.11 | -8.07% | 3,735,919 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.48 | 10.53 | 9.91 | -3.66% | 1,931,698 |
| Feb 25, 2026 | 10.77 | 10.96 | 10.63 | 10.93 | 10.29 | 1.67% | 1,197,422 |
| Feb 24, 2026 | 10.82 | 10.96 | 10.72 | 10.75 | 10.12 | -0.92% | 1,128,531 |
| Feb 23, 2026 | 11.10 | 11.21 | 10.84 | 10.85 | 10.21 | -2.60% | 1,044,017 |
| Feb 20, 2026 | 11.04 | 11.16 | 10.89 | 11.14 | 10.49 | 0.45% | 682,637 |
| Feb 19, 2026 | 11.22 | 11.22 | 10.94 | 11.09 | 10.44 | -1.16% | 530,346 |
| Feb 18, 2026 | 11.12 | 11.30 | 11.04 | 11.22 | 10.56 | 1.26% | 460,958 |
| Feb 17, 2026 | 11.15 | 11.33 | 11.02 | 11.08 | 10.43 | -0.27% | 829,175 |
| Feb 13, 2026 | 11.25 | 11.27 | 11.07 | 11.11 | 10.46 | -1.24% | 775,842 |
| Feb 12, 2026 | 11.45 | 11.61 | 11.21 | 11.25 | 10.59 | -1.57% | 547,726 |
| Feb 11, 2026 | 11.61 | 11.63 | 11.35 | 11.43 | 10.76 | -1.47% | 522,217 |
| Feb 10, 2026 | 11.45 | 11.61 | 11.37 | 11.60 | 10.92 | 1.58% | 597,638 |
| Feb 9, 2026 | 11.25 | 11.45 | 11.19 | 11.42 | 10.75 | 0.97% | 700,288 |
| Feb 6, 2026 | 11.30 | 11.37 | 11.23 | 11.31 | 10.65 | 0.44% | 907,216 |
| Feb 5, 2026 | 11.22 | 11.33 | 11.09 | 11.26 | 10.60 | -0.18% | 978,912 |
| Feb 4, 2026 | 10.94 | 11.28 | 10.91 | 11.28 | 10.62 | 3.30% | 1,279,044 |
| Feb 3, 2026 | 11.05 | 11.06 | 10.80 | 10.92 | 10.28 | -1.44% | 716,863 |