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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.47	12.49	12.49	12.55	12.42	478,231
September 09, 2025	12.59	12.47	12.47	12.6	12.41	581,287
September 08, 2025	13.11	12.96	12.58	13.11	12.83	981,947
September 05, 2025	13.1	13.03	13.03	13.19	12.93	486,387
September 04, 2025	13	13.08	13.08	13.08	12.87	366,127
September 03, 2025	13.04	12.96	12.96	13.1	12.92	387,844
September 02, 2025	13.18	13.07	13.07	13.21	12.98	323,400
August 29, 2025	13.23	13.22	13.22	13.27	13.16	236,406
August 28, 2025	13.32	13.21	13.21	13.33	13.15	291,712
August 27, 2025	13.07	13.31	13.31	13.34	13.07	322,314
August 26, 2025	13	13.12	13.12	13.12	12.99	212,501
August 25, 2025	13.12	13.03	13.03	13.16	13.01	273,100
August 22, 2025	13	13.13	13.13	13.19	12.99	416,879
August 21, 2025	12.91	12.94	12.94	13	12.91	278,740
August 20, 2025	13.02	12.96	12.96	13.04	12.89	346,300
August 19, 2025	13.02	13	13	13.1	12.98	370,037
August 18, 2025	12.85	12.99	12.99	13	12.85	304,496
August 15, 2025	13.01	12.87	12.87	13.08	12.87	372,310
August 14, 2025	13.06	13.03	13.03	13.15	13.03	268,800
August 13, 2025	13.08	13.15	13.15	13.2	12.94	413,300
August 12, 2025	13.02	13.06	13.06	13.11	12.73	576,418
August 11, 2025	12.61	12.62	12.62	12.7	12.46	442,845
August 08, 2025	12.5	12.59	12.59	12.67	12.5	383,737
August 07, 2025	12.74	12.46	12.46	12.74	12.45	279,062
August 06, 2025	12.54	12.64	12.64	12.72	12.54	309,215
August 05, 2025	12.35	12.55	12.55	12.64	12.2	496,307
August 04, 2025	12.38	12.35	12.35	12.47	12.3	292,300
August 01, 2025	12.5	12.35	12.35	12.56	12.26	361,823
July 31, 2025	12.63	12.6	12.6	12.79	12.57	257,500
July 30, 2025	12.82	12.66	12.66	12.9	12.59	352,300
July 29, 2025	12.91	12.8	12.8	12.94	12.69	442,254
July 28, 2025	13.04	12.91	12.91	13.09	12.91	289,146
July 25, 2025	13.04	13.03	13.03	13.09	12.97	408,812
July 24, 2025	13.16	13.03	13.03	13.2	13	356,700
July 23, 2025	13.07	13.19	13.19	13.26	13.07	324,006
July 22, 2025	13.1	13.19	13.19	13.22	13.07	202,500
July 21, 2025	13.3	13.11	13.11	13.35	13.06	387,446
July 18, 2025	13.49	13.25	13.25	13.51	13.24	285,036
July 17, 2025	13.38	13.45	13.45	13.49	13.35	340,300
July 16, 2025	13.27	13.36	13.36	13.38	13.14	230,636
July 15, 2025	13.21	13.23	13.23	13.35	13.18	377,642
July 14, 2025	13.14	13.19	13.19	13.23	13.1	272,500
July 11, 2025	12.99	13.16	13.16	13.23	12.95	291,700
July 10, 2025	12.74	13.02	13.02	13.06	12.73	362,100

MidCap Financial Investment Corporation (MFIC) NASDAQ