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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.04	11.14	11.14	11.16	10.89	682,637
February 19, 2026	11.22	11.09	11.09	11.22	10.94	530,346
February 18, 2026	11.12	11.22	11.22	11.3	11.04	461,000
February 17, 2026	11.15	11.08	11.08	11.33	11.02	829,200
February 13, 2026	11.25	11.11	11.11	11.27	11.07	775,842
February 12, 2026	11.45	11.25	11.25	11.61	11.21	547,726
February 11, 2026	11.61	11.43	11.43	11.63	11.35	522,217
February 10, 2026	11.45	11.6	11.6	11.61	11.37	597,638
February 09, 2026	11.25	11.42	11.42	11.44	11.19	690,106
February 06, 2026	11.3	11.31	11.31	11.37	11.23	907,216
February 05, 2026	11.22	11.26	11.26	11.33	11.09	978,912
February 04, 2026	10.94	11.28	11.28	11.28	10.91	1.28M
February 03, 2026	11.05	10.92	10.92	11.06	10.8	716,900
February 02, 2026	11.19	11.08	11.08	11.19	10.96	646,500
January 30, 2026	11.21	11.19	11.19	11.25	11.04	393,100
January 29, 2026	11.16	11.18	11.18	11.2	11.06	453,700
January 28, 2026	11.23	11.14	11.14	11.36	11.13	474,900
January 27, 2026	11.23	11.26	11.26	11.44	11.18	664,045
January 26, 2026	11.38	11.27	11.27	11.41	11.1	836,330
January 23, 2026	11.52	11.45	11.45	11.56	11.4	482,158
January 22, 2026	11.62	11.56	11.56	11.71	11.56	478,281
January 21, 2026	11.4	11.6	11.6	11.63	11.4	493,634
January 20, 2026	11.5	11.4	11.4	11.5	11.32	611,736
January 16, 2026	11.71	11.57	11.57	11.74	11.57	519,530
January 15, 2026	11.52	11.74	11.74	11.81	11.47	838,067
January 14, 2026	11.24	11.49	11.49	11.53	11.17	633,803
January 13, 2026	11.36	11.23	11.23	11.4	11.23	463,592
January 12, 2026	11.41	11.36	11.36	11.44	11.31	419,424
January 09, 2026	11.6	11.47	11.47	11.65	11.46	774,500
January 08, 2026	11.05	11.43	11.43	11.51	11.05	1.01M
January 07, 2026	11.41	11.06	11.06	11.53	11.04	1.03M
January 06, 2026	11.64	11.58	11.58	11.65	11.49	428,100
January 05, 2026	11.46	11.69	11.69	11.76	11.45	487,695
January 02, 2026	11.48	11.46	11.46	11.58	11.31	515,300
December 31, 2025	11.46	11.44	11.44	11.51	11.41	826,905
December 30, 2025	11.44	11.46	11.46	11.52	11.42	1.01M
December 29, 2025	11.44	11.44	11.44	11.57	11.43	948,800
December 26, 2025	11.42	11.48	11.5	11.53	11.42	576,177
December 24, 2025	11.37	11.43	11.43	11.46	11.34	496,247
December 23, 2025	11.57	11.39	11.39	11.67	11.37	1.27M
December 22, 2025	11.46	11.56	11.56	11.59	11.44	816,656
December 19, 2025	11.67	11.47	11.47	11.7	11.43	1.6M
December 18, 2025	11.68	11.64	11.64	11.73	11.55	871,007
December 17, 2025	11.77	11.68	11.68	11.88	11.68	1.03M
December 16, 2025	11.79	11.8	11.8	11.89	11.78	626,947
December 15, 2025	11.94	11.81	11.81	11.95	11.71	829,722
December 12, 2025	11.84	11.92	11.92	11.97	11.8	866,520
December 11, 2025	11.97	11.8	11.8	11.97	11.8	596,300
December 10, 2025	11.82	11.93	11.93	12.02	11.82	589,034
December 09, 2025	11.85	11.94	11.94	11.97	11.79	1.09M
December 08, 2025	12.3	12.16	11.78	12.3	12.15	1.2M
December 05, 2025	12.22	12.26	11.88	12.34	12.21	794,205
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

MidCap Financial Investment Corporation (MFIC) NASDAQ