MidCap Financial Investment Corporation (MFIC)
NASDAQ: MFIC · Real-Time Price · USD
12.78
+0.22 (1.75%)
At close: May 13, 2025, 4:00 PM
12.78
0.00 (0.00%)
Pre-market: May 14, 2025, 8:02 AM EDT
MFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.28 | 13.02 | 12.20 | 12.78 | 12.78 | 1.75% | 586,952 |
| May 12, 2025 | 12.40 | 12.74 | 12.39 | 12.56 | 12.56 | 3.37% | 815,828 |
| May 9, 2025 | 12.17 | 12.24 | 12.12 | 12.15 | 12.15 | - | 239,751 |
| May 8, 2025 | 12.02 | 12.21 | 12.01 | 12.15 | 12.15 | 1.42% | 251,600 |
| May 7, 2025 | 12.00 | 12.09 | 11.92 | 11.98 | 11.98 | 0.42% | 261,574 |
| May 6, 2025 | 11.84 | 12.02 | 11.82 | 11.93 | 11.93 | 0.17% | 224,343 |
| May 5, 2025 | 11.96 | 12.01 | 11.90 | 11.91 | 11.91 | -1.16% | 219,046 |
| May 2, 2025 | 11.86 | 12.09 | 11.80 | 12.05 | 12.05 | 2.64% | 284,153 |
| May 1, 2025 | 11.85 | 11.95 | 11.73 | 11.74 | 11.74 | -1.01% | 326,242 |
| Apr 30, 2025 | 11.90 | 11.95 | 11.71 | 11.86 | 11.86 | -1.58% | 264,960 |
| Apr 29, 2025 | 12.10 | 12.10 | 11.88 | 12.05 | 12.05 | -0.58% | 245,592 |
| Apr 28, 2025 | 12.04 | 12.21 | 12.04 | 12.12 | 12.12 | 0.66% | 267,874 |
| Apr 25, 2025 | 11.97 | 12.07 | 11.88 | 12.04 | 12.04 | 0.75% | 278,565 |
| Apr 24, 2025 | 11.86 | 12.00 | 11.86 | 11.95 | 11.95 | 0.93% | 244,061 |
| Apr 23, 2025 | 11.80 | 11.96 | 11.75 | 11.84 | 11.84 | 1.81% | 272,773 |
| Apr 22, 2025 | 11.55 | 11.67 | 11.42 | 11.63 | 11.63 | 1.31% | 226,411 |
| Apr 21, 2025 | 11.65 | 11.73 | 11.37 | 11.48 | 11.48 | -2.38% | 386,973 |
| Apr 17, 2025 | 11.40 | 11.79 | 11.37 | 11.76 | 11.76 | 3.70% | 414,198 |
| Apr 16, 2025 | 11.39 | 11.49 | 11.30 | 11.34 | 11.34 | -1.13% | 479,004 |
| Apr 15, 2025 | 11.16 | 11.54 | 11.16 | 11.47 | 11.47 | 2.78% | 528,457 |
| Apr 14, 2025 | 11.20 | 11.34 | 10.98 | 11.16 | 11.16 | 0.90% | 757,357 |
| Apr 11, 2025 | 10.95 | 11.10 | 10.70 | 11.06 | 11.06 | 0.36% | 645,658 |
| Apr 10, 2025 | 11.55 | 11.55 | 10.89 | 11.02 | 11.02 | -5.81% | 538,470 |
| Apr 9, 2025 | 10.31 | 11.81 | 10.18 | 11.70 | 11.70 | 11.75% | 1,228,078 |
| Apr 8, 2025 | 11.25 | 11.45 | 10.41 | 10.47 | 10.47 | -3.77% | 958,389 |
| Apr 7, 2025 | 10.84 | 11.37 | 10.52 | 10.88 | 10.88 | -5.39% | 1,751,725 |
| Apr 4, 2025 | 12.32 | 12.32 | 11.44 | 11.50 | 11.50 | -7.93% | 1,490,845 |
| Apr 3, 2025 | 12.60 | 12.63 | 12.43 | 12.49 | 12.49 | -1.96% | 359,527 |
| Apr 2, 2025 | 12.76 | 12.81 | 12.68 | 12.74 | 12.74 | -0.86% | 316,549 |
| Apr 1, 2025 | 12.81 | 12.95 | 12.81 | 12.85 | 12.85 | -0.08% | 292,855 |
| Mar 31, 2025 | 13.06 | 13.06 | 12.70 | 12.86 | 12.86 | -1.38% | 414,811 |
| Mar 28, 2025 | 13.23 | 13.30 | 12.91 | 13.04 | 13.04 | -1.51% | 469,724 |
| Mar 27, 2025 | 13.17 | 13.28 | 13.04 | 13.24 | 13.24 | 0.84% | 725,861 |
| Mar 26, 2025 | 13.11 | 13.22 | 13.06 | 13.13 | 13.13 | 0.46% | 461,261 |
| Mar 25, 2025 | 13.07 | 13.12 | 13.00 | 13.07 | 13.07 | 0.23% | 443,005 |
| Mar 24, 2025 | 13.07 | 13.08 | 12.95 | 13.04 | 13.04 | 0.46% | 274,459 |
| Mar 21, 2025 | 12.95 | 13.07 | 12.93 | 12.98 | 12.98 | - | 760,698 |
| Mar 20, 2025 | 12.90 | 12.99 | 12.83 | 12.98 | 12.98 | 0.62% | 276,776 |
| Mar 19, 2025 | 12.95 | 12.98 | 12.82 | 12.90 | 12.90 | -0.54% | 262,348 |
| Mar 18, 2025 | 12.86 | 12.97 | 12.85 | 12.97 | 12.97 | 0.62% | 353,729 |
| Mar 17, 2025 | 12.99 | 13.06 | 12.88 | 12.89 | 12.89 | -0.54% | 410,678 |
| Mar 14, 2025 | 12.70 | 12.99 | 12.70 | 12.96 | 12.96 | 2.37% | 635,380 |
| Mar 13, 2025 | 12.80 | 12.94 | 12.65 | 12.66 | 12.66 | -0.94% | 868,731 |
| Mar 12, 2025 | 12.80 | 13.07 | 12.53 | 12.78 | 12.78 | 2.90% | 2,165,870 |
| Mar 11, 2025 | 13.00 | 13.05 | 12.35 | 12.42 | 12.42 | -5.05% | 1,307,880 |
| Mar 10, 2025 | 13.29 | 13.37 | 13.01 | 13.08 | 12.69 | -2.10% | 1,318,036 |
| Mar 7, 2025 | 13.18 | 13.41 | 13.18 | 13.36 | 12.96 | 1.44% | 591,813 |
| Mar 6, 2025 | 13.30 | 13.30 | 13.14 | 13.17 | 12.78 | -1.20% | 630,379 |
| Mar 5, 2025 | 13.46 | 13.48 | 13.19 | 13.33 | 12.93 | -1.04% | 749,136 |
| Mar 4, 2025 | 13.57 | 13.60 | 13.39 | 13.47 | 13.07 | -1.46% | 646,633 |