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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	12.38	12.21	12.21	12.4	12.19	585,963
June 12, 2025	12.58	12.51	12.51	12.67	12.5	405,707
June 11, 2025	12.77	12.66	12.66	12.81	12.56	483,929
June 10, 2025	12.67	12.69	12.69	12.73	12.45	640,318
June 09, 2025	13.15	13.09	12.71	13.25	13.05	691,200
June 06, 2025	13.03	13.08	13.08	13.1	12.96	379,782
June 05, 2025	12.91	12.92	12.91	13.02	12.88	311,626
June 04, 2025	13.04	12.99	12.99	13.07	12.9	311,200
June 03, 2025	12.91	13.01	13.01	13.07	12.84	318,300
June 02, 2025	13.11	12.92	12.92	13.12	12.91	365,532
May 30, 2025	13.05	13.13	13.13	13.16	12.95	361,037
May 29, 2025	13.01	13.08	13.08	13.17	12.93	737,023
May 28, 2025	12.96	13.01	13.01	13.05	12.92	304,005
May 27, 2025	12.8	12.96	12.96	12.98	12.73	412,220
May 23, 2025	12.58	12.73	12.73	12.79	12.53	263,429
May 22, 2025	12.59	12.64	12.64	12.73	12.5	214,637
May 21, 2025	12.73	12.53	12.53	12.82	12.52	348,107
May 20, 2025	12.83	12.87	12.87	12.89	12.8	235,332
May 19, 2025	12.8	12.87	12.87	12.9	12.76	289,400
May 16, 2025	12.75	12.86	12.86	12.89	12.74	276,706
May 15, 2025	12.6	12.81	12.81	12.81	12.56	209,400
May 14, 2025	12.69	12.62	12.62	12.79	12.53	432,618
May 13, 2025	12.28	12.78	12.78	13.02	12.2	587,118
May 12, 2025	12.4	12.56	12.56	12.74	12.39	815,828
May 09, 2025	12.17	12.15	12.15	12.24	12.12	239,751
May 08, 2025	12.02	12.15	12.15	12.21	12.01	251,600
May 07, 2025	12	11.98	11.98	12.09	11.92	261,574
May 06, 2025	11.84	11.93	11.93	12.02	11.82	224,343
May 05, 2025	11.96	11.91	11.91	12.01	11.9	219,046
May 02, 2025	11.86	12.05	12.05	12.09	11.8	283,352
May 01, 2025	11.85	11.74	11.74	11.95	11.73	326,242
April 30, 2025	11.9	11.86	11.86	11.95	11.71	265,000
April 29, 2025	12.1	12.05	12.05	12.1	11.88	245,600
April 28, 2025	12.04	12.12	12.12	12.21	12.04	267,874
April 25, 2025	11.97	12.04	12.04	12.07	11.88	278,600
April 24, 2025	11.9	11.95	11.95	12.01	11.9	220,808
April 23, 2025	11.8	11.84	11.84	11.96	11.75	272,773
April 22, 2025	11.55	11.63	11.63	11.67	11.42	226,411
April 21, 2025	11.65	11.48	11.48	11.73	11.37	387,000
April 17, 2025	11.4	11.76	11.76	11.79	11.37	414,200
April 16, 2025	11.39	11.34	11.34	11.49	11.3	479,004
April 15, 2025	11.16	11.47	11.46	11.54	11.16	499,200
April 14, 2025	11.2	11.16	11.16	11.34	10.98	757,400
April 11, 2025	10.95	11.06	11.06	11.1	10.7	645,250
April 10, 2025	11.55	11.02	11.02	11.55	10.89	538,500
April 09, 2025	10.31	11.71	11.71	11.81	10.18	1.21M
April 08, 2025	11.25	10.47	10.47	11.45	10.41	958,389
April 07, 2025	10.84	10.88	10.88	11.37	10.52	1.75M
April 04, 2025	12.32	11.5	11.5	12.32	11.44	1.49M
April 03, 2025	12.6	12.49	12.49	12.63	12.43	359,527
April 02, 2025	12.76	12.74	12.74	12.81	12.68	305,193
April 01, 2025	12.81	12.85	12.85	12.95	12.81	292,855
March 31, 2025	13.06	12.86	12.86	13.06	12.7	414,811
March 28, 2025	13.23	13.04	13.04	13.3	12.91	469,724
March 27, 2025	13.17	13.24	13.24	13.28	13.04	725,900
March 26, 2025	13.11	13.13	13.13	13.22	13.06	461,300
March 25, 2025	13.07	13.07	13.07	13.12	13	443,005
March 24, 2025	13.07	13.04	13.04	13.08	12.95	274,500
March 21, 2025	12.95	12.98	12.98	13.07	12.93	760,697
March 20, 2025	12.9	12.98	12.98	12.99	12.83	276,800

MidCap Financial Investment Corporation (MFIC) NASDAQ