MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.49
+0.04 (0.32%)
At close: Jun 27, 2025, 4:00 PM
12.50
+0.01 (0.08%)
After-hours: Jun 27, 2025, 4:32 PM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.50 | 12.62 | 12.44 | 12.50 | 12.50 | 0.40% | 375,205 |
| Jun 26, 2025 | 12.44 | 12.66 | 12.43 | 12.45 | 12.45 | 0.32% | 1,457,902 |
| Jun 25, 2025 | 12.39 | 12.48 | 12.37 | 12.41 | 12.41 | 0.49% | 348,892 |
| Jun 24, 2025 | 12.27 | 12.47 | 12.27 | 12.35 | 12.35 | 0.73% | 320,965 |
| Jun 23, 2025 | 12.24 | 12.38 | 12.11 | 12.26 | 12.26 | -0.41% | 460,902 |
| Jun 20, 2025 | 12.31 | 12.40 | 12.24 | 12.31 | 12.31 | 0.24% | 394,677 |
| Jun 18, 2025 | 12.20 | 12.34 | 12.17 | 12.28 | 12.28 | 0.33% | 306,410 |
| Jun 17, 2025 | 12.12 | 12.28 | 12.06 | 12.24 | 12.24 | 0.41% | 347,961 |
| Jun 16, 2025 | 12.31 | 12.45 | 12.15 | 12.19 | 12.19 | -0.16% | 479,362 |
| Jun 13, 2025 | 12.38 | 12.40 | 12.19 | 12.21 | 12.21 | -2.40% | 585,963 |
| Jun 12, 2025 | 12.58 | 12.67 | 12.50 | 12.51 | 12.51 | -1.18% | 405,707 |
| Jun 11, 2025 | 12.77 | 12.81 | 12.56 | 12.66 | 12.66 | -0.24% | 483,929 |
| Jun 10, 2025 | 12.67 | 12.73 | 12.45 | 12.69 | 12.69 | -3.06% | 641,847 |
| Jun 9, 2025 | 13.15 | 13.25 | 13.05 | 13.09 | 12.71 | 0.08% | 691,193 |
| Jun 6, 2025 | 13.03 | 13.10 | 12.96 | 13.08 | 12.70 | 1.24% | 381,607 |
| Jun 5, 2025 | 12.97 | 13.02 | 12.88 | 12.92 | 12.54 | -0.54% | 312,349 |
| Jun 4, 2025 | 13.04 | 13.07 | 12.90 | 12.99 | 12.61 | -0.15% | 311,154 |
| Jun 3, 2025 | 12.91 | 13.07 | 12.85 | 13.01 | 12.63 | 0.70% | 318,284 |
| Jun 2, 2025 | 13.11 | 13.12 | 12.91 | 12.92 | 12.54 | -1.56% | 365,532 |
| May 30, 2025 | 13.05 | 13.16 | 12.95 | 13.13 | 12.74 | 0.34% | 361,037 |
| May 29, 2025 | 13.01 | 13.17 | 12.93 | 13.08 | 12.70 | 0.54% | 737,023 |
| May 28, 2025 | 12.96 | 13.05 | 12.92 | 13.01 | 12.63 | 0.39% | 304,005 |
| May 27, 2025 | 12.80 | 12.98 | 12.73 | 12.96 | 12.58 | 1.81% | 412,220 |
| May 23, 2025 | 12.58 | 12.79 | 12.53 | 12.73 | 12.36 | 0.71% | 263,429 |
| May 22, 2025 | 12.59 | 12.73 | 12.50 | 12.64 | 12.27 | 0.88% | 214,637 |
| May 21, 2025 | 12.73 | 12.82 | 12.52 | 12.53 | 12.17 | -2.64% | 348,866 |
| May 20, 2025 | 12.83 | 12.89 | 12.80 | 12.87 | 12.50 | - | 235,332 |
| May 19, 2025 | 12.80 | 12.90 | 12.76 | 12.87 | 12.50 | 0.08% | 289,354 |
| May 16, 2025 | 12.75 | 12.89 | 12.74 | 12.86 | 12.49 | 0.39% | 276,706 |
| May 15, 2025 | 12.60 | 12.81 | 12.56 | 12.81 | 12.44 | 1.51% | 209,366 |
| May 14, 2025 | 12.69 | 12.79 | 12.53 | 12.62 | 12.25 | -1.25% | 432,618 |
| May 13, 2025 | 12.28 | 13.02 | 12.20 | 12.78 | 12.41 | 1.75% | 587,118 |
| May 12, 2025 | 12.40 | 12.74 | 12.39 | 12.56 | 12.20 | 3.37% | 815,828 |
| May 9, 2025 | 12.17 | 12.24 | 12.12 | 12.15 | 11.80 | - | 239,751 |
| May 8, 2025 | 12.02 | 12.21 | 12.01 | 12.15 | 11.80 | 1.42% | 251,600 |
| May 7, 2025 | 12.00 | 12.09 | 11.92 | 11.98 | 11.63 | 0.42% | 261,574 |
| May 6, 2025 | 11.84 | 12.02 | 11.82 | 11.93 | 11.58 | 0.17% | 224,343 |
| May 5, 2025 | 11.96 | 12.01 | 11.90 | 11.91 | 11.56 | -1.16% | 219,046 |
| May 2, 2025 | 11.86 | 12.09 | 11.80 | 12.05 | 11.70 | 2.64% | 284,153 |
| May 1, 2025 | 11.85 | 11.95 | 11.73 | 11.74 | 11.40 | -1.01% | 326,242 |
| Apr 30, 2025 | 11.90 | 11.95 | 11.71 | 11.86 | 11.52 | -1.58% | 264,960 |
| Apr 29, 2025 | 12.10 | 12.10 | 11.88 | 12.05 | 11.70 | -0.58% | 245,592 |
| Apr 28, 2025 | 12.04 | 12.21 | 12.04 | 12.12 | 11.77 | 0.66% | 267,874 |
| Apr 25, 2025 | 11.97 | 12.07 | 11.88 | 12.04 | 11.69 | 0.75% | 278,565 |
| Apr 24, 2025 | 11.86 | 12.00 | 11.86 | 11.95 | 11.60 | 0.93% | 244,061 |
| Apr 23, 2025 | 11.80 | 11.96 | 11.75 | 11.84 | 11.50 | 1.81% | 272,773 |
| Apr 22, 2025 | 11.55 | 11.67 | 11.42 | 11.63 | 11.29 | 1.31% | 226,411 |
| Apr 21, 2025 | 11.65 | 11.73 | 11.37 | 11.48 | 11.15 | -2.38% | 386,973 |
| Apr 17, 2025 | 11.40 | 11.79 | 11.37 | 11.76 | 11.42 | 3.70% | 414,198 |
| Apr 16, 2025 | 11.39 | 11.49 | 11.30 | 11.34 | 11.01 | -1.13% | 479,004 |