MidCap Financial Investment Corporation - MFIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.24	12.24	12.24	12.29	12.17	621,826
December 03, 2025	12.14	12.21	12.21	12.23	12.1	432,232
December 02, 2025	12.12	12.1	12.1	12.2	12.06	308,110
December 01, 2025	12.15	12.12	12.12	12.24	12.12	363,525
November 28, 2025	12.17	12.2	12.2	12.23	12.15	205,629
November 26, 2025	12.01	12.11	12.11	12.18	12.01	328,409
November 25, 2025	11.87	12.01	12.01	12.02	11.84	368,102
November 24, 2025	11.8	11.88	11.88	11.94	11.77	420,041
November 21, 2025	11.85	11.83	11.83	11.9	11.53	650,331
November 20, 2025	11.6	11.54	11.54	11.73	11.5	498,700
November 19, 2025	11.56	11.52	11.52	11.7	11.5	660,501
November 18, 2025	11.42	11.53	11.53	11.58	11.39	756,114
November 17, 2025	11.92	11.46	11.46	11.95	11.46	822,802
November 14, 2025	11.85	11.97	11.97	11.99	11.8	558,300
November 13, 2025	12.02	11.91	11.91	12.14	11.89	527,832
November 12, 2025	12.06	12.02	12.02	12.13	11.88	542,200
November 11, 2025	11.9	12.04	12.04	12.11	11.9	698,800
November 10, 2025	11.77	11.89	11.89	11.99	11.77	986,000
November 07, 2025	12.3	12.03	12.03	12.32	11.86	605,234
November 06, 2025	12.18	12.12	12.12	12.34	12.06	351,014
November 05, 2025	12.16	12.24	12.24	12.29	12.06	430,740
November 04, 2025	12.13	12.16	12.16	12.2	11.99	625,926
November 03, 2025	12.12	12.19	12.19	12.2	12	284,109
October 31, 2025	12.09	12.14	12.14	12.25	11.98	344,617
October 30, 2025	12.25	12.09	12.09	12.26	11.95	445,244
October 29, 2025	12.21	12.25	12.25	12.5	12.21	508,000
October 28, 2025	12.38	12.4	12.4	12.47	12.38	418,335
October 27, 2025	12.21	12.4	12.4	12.4	12.2	541,141
October 24, 2025	12.13	12.2	12.2	12.22	12.08	296,087
October 23, 2025	11.98	12.08	12.08	12.09	11.92	312,674
October 22, 2025	11.93	11.93	11.93	11.98	11.84	378,659
October 21, 2025	11.66	11.9	11.9	11.94	11.61	289,952
October 20, 2025	11.75	11.74	11.74	11.77	11.62	352,700
October 17, 2025	11.57	11.68	11.68	11.73	11.52	747,762
October 16, 2025	11.78	11.53	11.53	11.91	11.49	502,167
October 15, 2025	11.9	11.8	11.8	11.97	11.71	511,536
October 14, 2025	11.62	11.85	11.85	11.87	11.62	348,040
October 13, 2025	11.5	11.7	11.7	11.73	11.48	512,202
October 10, 2025	11.55	11.46	11.46	11.58	11.33	546,828
October 09, 2025	11.7	11.55	11.55	11.76	11.45	605,100
October 08, 2025	11.69	11.72	11.72	11.82	11.66	356,714
October 07, 2025	11.88	11.72	11.72	11.88	11.6	728,900
October 06, 2025	11.81	11.71	11.71	11.92	11.68	598,000
October 03, 2025	11.94	11.81	11.81	12.02	11.78	437,651
October 02, 2025	11.79	11.96	11.96	12	11.74	316,800
October 01, 2025	11.89	11.82	11.82	11.9	11.76	482,100
September 30, 2025	11.95	11.99	11.98	12.14	11.88	544,766
September 29, 2025	12.07	11.96	11.96	12.15	11.88	637,067
September 26, 2025	12.13	12.05	12.05	12.25	12.04	563,400
September 25, 2025	12.04	12.14	12.14	12.26	12.02	1.02M
September 24, 2025	12.09	12.06	12.06	12.22	11.92	705,808
September 23, 2025	12.17	12.08	12.08	12.29	12.08	377,748
September 22, 2025	12.37	12.19	12.19	12.37	12.17	445,623
September 19, 2025	12.3	12.37	12.37	12.43	12.25	756,776
September 18, 2025	12.13	12.29	12.29	12.3	12.1	297,100
September 17, 2025	12.13	12.1	12.1	12.31	12.09	349,100
September 16, 2025	12.24	12.13	12.13	12.29	12.06	496,650
September 15, 2025	12.49	12.24	12.24	12.5	12.18	496,400
September 12, 2025	12.57	12.47	12.47	12.63	12.46	369,200
September 11, 2025	12.46	12.58	12.58	12.6	12.44	433,828

MidCap Financial Investment Corporation (MFIC) NASDAQ