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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	12.81	12.76	12.76	12.84	12.67	331,814
July 08, 2025	12.69	12.79	12.79	12.91	12.66	368,761
July 07, 2025	12.68	12.69	12.69	12.8	12.61	391,834
July 03, 2025	12.62	12.71	12.71	12.8	12.62	174,280
July 02, 2025	12.46	12.67	12.67	12.68	12.46	297,222
July 01, 2025	12.55	12.46	12.46	12.61	12.44	327,166
June 30, 2025	12.52	12.62	12.62	12.67	12.45	326,500
June 27, 2025	12.5	12.5	12.5	12.62	12.44	375,205
June 26, 2025	12.44	12.45	12.45	12.66	12.43	1.46M
June 25, 2025	12.39	12.41	12.41	12.48	12.37	345,887
June 24, 2025	12.27	12.35	12.35	12.47	12.27	321,000
June 23, 2025	12.24	12.26	12.26	12.38	12.11	460,902
June 20, 2025	12.31	12.31	12.31	12.4	12.24	394,700
June 18, 2025	12.2	12.28	12.28	12.34	12.17	306,410
June 17, 2025	12.12	12.24	12.24	12.28	12.06	347,961
June 16, 2025	12.31	12.19	12.19	12.45	12.15	479,400
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

MidCap Financial Investment Corporation (MFIC) NASDAQ