MidCap Financial Investment Corporation MFIC
NASDAQ · United States · Finance
$8.62-0.13 (-1.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.61 | -1.43% | $8.70 | $8.73 | $8.60 | 116.81K |
| 2026-09-30 | $8.74 | -1.35% | $8.92 | $8.92 | $8.72 | 688.60K |
| 2026-09-29 | $8.86 | +1.14% | $8.79 | $8.96 | $8.72 | 551.90K |
| 2026-09-28 | $8.76 | -1.35% | $8.83 | $8.84 | $8.72 | 894.30K |
| 2026-09-25 | $8.88 | 0.00% | $8.85 | $8.91 | $8.79 | 759.60K |
| 2026-09-24 | $8.88 | -0.22% | $8.86 | $8.92 | $8.79 | 982.60K |
| 2026-09-23 | $8.90 | -1.77% | $9.08 | $9.08 | $8.89 | 657.80K |
| 2026-09-22 | $9.06 | 0.00% | $9.15 | $9.17 | $9.05 | 372.10K |
| 2026-09-21 | $9.06 | +0.44% | $9.11 | $9.13 | $9.00 | 418.20K |
| 2026-09-18 | $9.02 | -2.28% | $9.32 | $9.37 | $8.99 | 913.20K |
| 2026-09-17 | $9.23 | +1.99% | $9.10 | $9.35 | $9.10 | 446.00K |
| 2026-09-16 | $9.05 | 0.00% | $9.05 | $9.13 | $8.97 | 386.40K |
| 2026-09-15 | $9.05 | -0.44% | $9.05 | $9.07 | $9.00 | 426.10K |
| 2026-09-14 | $9.09 | +0.55% | $9.03 | $9.17 | $9.02 | 369.60K |
| 2026-09-11 | $9.04 | -0.11% | $9.11 | $9.11 | $9.01 | 319.00K |
| 2026-09-10 | $9.05 | -0.55% | $9.12 | $9.15 | $9.01 | 541.40K |
| 2026-09-09 | $9.10 | -1.62% | $9.24 | $9.24 | $9.09 | 566.00K |
| 2026-09-08 | $9.25 | -3.85% | $9.30 | $9.37 | $9.21 | 663.10K |
| 2026-09-04 | $9.62 | +0.21% | $9.59 | $9.69 | $9.56 | 450.80K |
| 2026-09-03 | $9.60 | -0.72% | $9.73 | $9.76 | $9.55 | 415.50K |
| 2026-09-02 | $9.67 | +0.10% | $9.66 | $9.76 | $9.62 | 353.50K |
| 2026-09-01 | $9.66 | -1.53% | $9.75 | $9.81 | $9.65 | 489.90K |
| 2026-08-31 | $9.81 | +1.98% | $9.74 | $9.95 | $9.70 | 569.10K |
| 2026-08-28 | $9.62 | -0.82% | $9.70 | $9.75 | $9.62 | 405.40K |
| 2026-08-27 | $9.70 | +0.62% | $9.64 | $9.79 | $9.63 | 577.20K |
| 2026-08-26 | $9.64 | -0.41% | $9.69 | $9.71 | $9.60 | 368.70K |
| 2026-08-25 | $9.68 | -0.41% | $9.71 | $9.73 | $9.62 | 432.80K |
| 2026-08-24 | $9.72 | -0.41% | $9.76 | $9.77 | $9.63 | 409.70K |
| 2026-08-21 | $9.76 | -0.61% | $9.88 | $9.92 | $9.65 | 625.80K |
| 2026-08-20 | $9.82 | +0.10% | $9.88 | $9.94 | $9.76 | 752.10K |
| 2026-08-19 | $9.81 | +1.55% | $9.70 | $9.85 | $9.68 | 571.40K |
| 2026-08-18 | $9.66 | -0.41% | $9.69 | $9.79 | $9.63 | 510.40K |
| 2026-08-17 | $9.70 | -0.51% | $9.73 | $9.80 | $9.60 | 828.70K |
| 2026-08-14 | $9.75 | -1.02% | $9.81 | $9.83 | $9.71 | 407.80K |
| 2026-08-13 | $9.85 | +2.07% | $9.68 | $9.88 | $9.68 | 440.00K |
| 2026-08-12 | $9.65 | -1.13% | $9.71 | $9.75 | $9.57 | 467.40K |
| 2026-08-11 | $9.76 | +0.83% | $9.68 | $9.81 | $9.62 | 476.10K |
| 2026-08-10 | $9.68 | -0.82% | $9.69 | $9.70 | $9.45 | 590.20K |
| 2026-08-07 | $9.76 | +0.51% | $9.71 | $9.94 | $9.60 | 2.01M |
| 2026-08-06 | $9.71 | +2.43% | $9.47 | $9.74 | $9.28 | 1.30M |
| 2026-08-05 | $9.48 | -2.27% | $9.70 | $9.71 | $9.47 | 627.80K |
| 2026-08-04 | $9.70 | -0.21% | $9.70 | $9.81 | $9.65 | 859.00K |
| 2026-08-03 | $9.72 | +1.67% | $9.58 | $9.76 | $9.56 | 459.90K |
| 2026-07-31 | $9.56 | -1.04% | $9.66 | $9.77 | $9.48 | 637.70K |
| 2026-07-30 | $9.66 | -0.72% | $9.73 | $9.77 | $9.55 | 338.90K |
| 2026-07-29 | $9.73 | -1.22% | $9.85 | $9.90 | $9.69 | 322.20K |
| 2026-07-28 | $9.85 | +2.71% | $9.63 | $9.87 | $9.62 | 529.30K |
| 2026-07-27 | $9.59 | +0.74% | $9.62 | $9.70 | $9.58 | 306.60K |
| 2026-07-24 | $9.52 | +0.63% | $9.49 | $9.59 | $9.42 | 315.80K |
| 2026-07-23 | $9.46 | -0.32% | $9.43 | $9.50 | $9.34 | 428.70K |
| 2026-07-22 | $9.49 | -1.25% | $9.65 | $9.68 | $9.44 | 449.70K |
| 2026-07-21 | $9.61 | +0.10% | $9.55 | $9.73 | $9.55 | 304.00K |
| 2026-07-20 | $9.60 | -1.84% | $9.75 | $9.79 | $9.47 | 509.90K |
| 2026-07-17 | $9.78 | -1.91% | $9.93 | $10.03 | $9.71 | 347.40K |
| 2026-07-16 | $9.97 | +0.40% | $9.93 | $9.98 | $9.83 | 398.00K |
| 2026-07-15 | $9.93 | +1.64% | $9.88 | $10.04 | $9.88 | 346.40K |
| 2026-07-14 | $9.77 | 0.00% | $9.76 | $9.89 | $9.76 | 330.60K |
| 2026-07-13 | $9.77 | -1.01% | $9.89 | $10.00 | $9.70 | 595.50K |
| 2026-07-10 | $9.87 | +2.39% | $9.72 | $9.97 | $9.72 | 430.90K |
| 2026-07-09 | $9.64 | -1.83% | $9.84 | $9.89 | $9.59 | 615.60K |
| 2026-07-08 | $9.82 | -1.60% | $9.91 | $9.94 | $9.77 | 483.50K |
| 2026-07-07 | $9.98 | -0.10% | $10.10 | $10.15 | $9.90 | 512.20K |
| 2026-07-06 | $9.99 | +0.10% | $9.98 | $10.15 | $9.98 | 413.10K |
| 2026-07-02 | $9.98 | -1.38% | $10.11 | $10.25 | $9.95 | 389.20K |
| 2026-07-01 | $10.12 | +0.40% | $10.10 | $10.24 | $10.09 | 370.20K |
| 2026-06-30 | $10.08 | +0.20% | $9.97 | $10.16 | $9.97 | 666.00K |
| 2026-06-29 | $10.06 | +1.51% | $9.98 | $10.07 | $9.84 | 477.30K |
| 2026-06-26 | $9.91 | +1.12% | $9.75 | $9.95 | $9.75 | 426.70K |
| 2026-06-25 | $9.80 | 0.00% | $9.83 | $9.94 | $9.64 | 780.50K |
| 2026-06-24 | $9.80 | -0.81% | $9.91 | $9.98 | $9.74 | 721.70K |
| 2026-06-23 | $9.88 | +1.44% | $9.70 | $9.99 | $9.70 | 569.70K |
| 2026-06-22 | $9.74 | -1.91% | $9.93 | $10.02 | $9.73 | 548.20K |
| 2026-06-18 | $9.93 | +0.20% | $10.00 | $10.03 | $9.84 | 1.01M |
| 2026-06-17 | $9.91 | -1.98% | $10.11 | $10.19 | $9.84 | 903.70K |
| 2026-06-16 | $10.11 | +0.50% | $10.06 | $10.22 | $10.05 | 579.40K |
| 2026-06-15 | $10.06 | -1.08% | $10.28 | $10.34 | $10.04 | 710.70K |
| 2026-06-12 | $10.17 | -1.07% | $10.31 | $10.32 | $10.06 | 514.90K |
| 2026-06-11 | $10.28 | +0.49% | $10.27 | $10.35 | $10.20 | 576.40K |
| 2026-06-10 | $10.23 | -1.06% | $10.36 | $10.51 | $10.23 | 428.60K |
| 2026-06-09 | $10.34 | -1.80% | $10.25 | $10.51 | $10.22 | 583.40K |
| 2026-06-08 | $10.53 | +0.48% | $10.48 | $10.63 | $10.30 | 595.60K |
| 2026-06-05 | $10.48 | -3.05% | $10.84 | $10.97 | $10.46 | 508.20K |
| 2026-06-04 | $10.81 | +3.94% | $10.45 | $10.84 | $10.45 | 353.30K |
| 2026-06-03 | $10.40 | -4.32% | $10.80 | $10.84 | $10.39 | 1.10M |
| 2026-06-02 | $10.87 | -0.64% | $10.96 | $10.96 | $10.85 | 363.20K |
| 2026-06-01 | $10.94 | +0.55% | $10.89 | $11.02 | $10.85 | 420.70K |
| 2026-05-29 | $10.88 | +0.37% | $10.79 | $11.02 | $10.79 | 436.90K |
| 2026-05-28 | $10.84 | +0.09% | $10.80 | $10.93 | $10.75 | 471.40K |
| 2026-05-27 | $10.83 | +1.12% | $10.73 | $10.89 | $10.73 | 739.10K |
| 2026-05-26 | $10.71 | +1.04% | $10.65 | $10.90 | $10.60 | 596.90K |