NASDAQ : MFIC
MidCap Financial Investment Corporation — Price history
Financials · Asset Management · United States
Last price 10.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 856.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MidCap Financial Investment Corporation (MFIC) closed at 10.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.32 | 10.37 | 10.29 | 10.29 | 1,167,000 | -0.68% |
| 2026-10-30 | 10.33 | 10.42 | 10.285 | 10.36 | 1,576,812 | -0.38% |
| 2026-10-29 | 10.23 | 10.42 | 10.23 | 10.4 | 5,084,985 | +1.56% |
| 2026-10-28 | 10.25 | 10.32 | 10.2 | 10.24 | 3,598,981 | -0.19% |
| 2026-10-27 | 10.2 | 10.4 | 10.2 | 10.26 | 7,926,076 | +22.73% |
| 2026-10-26 | 8.48 | 8.48 | 8.34 | 8.36 | 326,122 | -0.24% |
| 2026-10-23 | 8.34 | 8.415 | 8.22 | 8.38 | 362,856 | -0.36% |
| 2026-10-22 | 8.16 | 8.445 | 8.15 | 8.41 | 453,535 | +2.81% |
| 2026-10-21 | 8.29 | 8.29 | 8.11 | 8.18 | 604,238 | -0.97% |
| 2026-10-20 | 8.2 | 8.28 | 8.17 | 8.26 | 633,491 | +0.49% |
| 2026-10-19 | 8.32 | 8.32 | 8.141 | 8.22 | 520,695 | -1.44% |
| 2026-10-16 | 8.52 | 8.53 | 8.292 | 8.34 | 581,436 | -1.88% |
| 2026-10-15 | 8.4 | 8.59 | 8.38 | 8.5 | 615,639 | +1.92% |
| 2026-10-14 | 8.38 | 8.44 | 8.315 | 8.34 | 573,685 | -0.95% |
| 2026-10-13 | 8.49 | 8.5 | 8.32 | 8.42 | 561,718 | -0.24% |
| 2026-10-12 | 8.48 | 8.53 | 8.351 | 8.44 | 408,298 | -0.35% |
| 2026-10-09 | 8.49 | 8.55 | 8.415 | 8.47 | 311,650 | -0.70% |
| 2026-10-08 | 8.38 | 8.56 | 8.38 | 8.53 | 456,508 | +1.07% |
| 2026-10-07 | 8.47 | 8.47 | 8.312 | 8.44 | 608,222 | -0.71% |
| 2026-10-06 | 8.54 | 8.56 | 8.48 | 8.5 | 785,987 | -0.12% |
| 2026-10-05 | 8.63 | 8.76 | 8.475 | 8.51 | 712,593 | -1.28% |
| 2026-10-02 | 8.77 | 8.785 | 8.61 | 8.62 | 682,936 | -1.37% |
| 2026-10-01 | 8.7 | 8.76 | 8.6 | 8.74 | 582,317 | +0.00% |
| 2026-09-30 | 8.92 | 8.92 | 8.72 | 8.74 | 688,630 | -1.35% |
| 2026-09-29 | 8.79 | 8.96 | 8.715 | 8.86 | 552,313 | +1.14% |
| 2026-09-28 | 8.83 | 8.84 | 8.72 | 8.76 | 895,098 | -1.35% |
| 2026-09-25 | 8.85 | 8.91 | 8.79 | 8.88 | 759,628 | +0.06% |
| 2026-09-24 | 8.86 | 8.92 | 8.79 | 8.875 | 982,814 | -0.28% |
| 2026-09-23 | 9.08 | 9.08 | 8.89 | 8.9 | 657,797 | -1.77% |
| 2026-09-22 | 9.15 | 9.17 | 9.05 | 9.06 | 372,055 | +0.00% |
| 2026-09-21 | 9.11 | 9.13 | 8.995 | 9.06 | 418,259 | +0.44% |
| 2026-09-18 | 9.32 | 9.37 | 8.99 | 9.02 | 913,211 | -2.28% |
| 2026-09-17 | 9.1 | 9.345 | 9.1 | 9.23 | 446,049 | +1.99% |
| 2026-09-16 | 9.05 | 9.13 | 8.97 | 9.05 | 386,377 | +0.06% |
| 2026-09-15 | 9.05 | 9.065 | 8.995 | 9.045 | 426,130 | -0.50% |
| 2026-09-14 | 9.03 | 9.168 | 9.02 | 9.09 | 369,566 | +0.55% |
| 2026-09-11 | 9.11 | 9.11 | 9.01 | 9.04 | 319,042 | -0.11% |
| 2026-09-10 | 9.12 | 9.15 | 9.01 | 9.05 | 541,455 | -0.55% |
| 2026-09-09 | 9.235 | 9.235 | 9.09 | 9.1 | 566,040 | -1.57% |
| 2026-09-08 | 9.3 | 9.37 | 9.21 | 9.245 | 663,152 | -0.70% |
| 2026-09-04 | 9.59 | 9.685 | 9.56 | 9.62 | 450,896 | +0.21% |
| 2026-09-03 | 9.73 | 9.76 | 9.55 | 9.6 | 415,457 | -0.72% |
| 2026-09-02 | 9.66 | 9.76 | 9.615 | 9.67 | 354,784 | +0.10% |
| 2026-09-01 | 9.75 | 9.805 | 9.65 | 9.66 | 489,922 | -1.53% |
| 2026-08-31 | 9.74 | 9.945 | 9.7 | 9.81 | 569,094 | +1.98% |
| 2026-08-28 | 9.7 | 9.75 | 9.62 | 9.62 | 405,408 | -0.82% |
| 2026-08-27 | 9.64 | 9.79 | 9.63 | 9.7 | 577,179 | +0.62% |
| 2026-08-26 | 9.69 | 9.71 | 9.595 | 9.64 | 368,701 | -0.36% |
| 2026-08-25 | 9.71 | 9.725 | 9.62 | 9.675 | 432,885 | -0.46% |
| 2026-08-24 | 9.76 | 9.765 | 9.63 | 9.72 | 409,661 | -0.41% |
| 2026-08-21 | 9.88 | 9.92 | 9.65 | 9.76 | 625,803 | -0.61% |
| 2026-08-20 | 9.88 | 9.94 | 9.76 | 9.82 | 752,096 | +0.10% |
| 2026-08-19 | 9.7 | 9.85 | 9.68 | 9.81 | 571,436 | +1.55% |
| 2026-08-18 | 9.69 | 9.79 | 9.63 | 9.66 | 510,486 | -0.41% |
| 2026-08-17 | 9.73 | 9.8 | 9.6 | 9.7 | 829,100 | -0.51% |
| 2026-08-14 | 9.81 | 9.83 | 9.71 | 9.75 | 407,889 | -1.02% |
| 2026-08-13 | 9.68 | 9.875 | 9.68 | 9.85 | 440,054 | +2.07% |
| 2026-08-12 | 9.71 | 9.75 | 9.57 | 9.65 | 467,420 | -1.13% |
| 2026-08-11 | 9.68 | 9.805 | 9.62 | 9.76 | 476,135 | +0.83% |
| 2026-08-10 | 9.69 | 9.7 | 9.45 | 9.68 | 590,198 | -0.82% |
| 2026-08-07 | 9.71 | 9.94 | 9.6 | 9.76 | 2,010,249 | +0.51% |
| 2026-08-06 | 9.47 | 9.735 | 9.28 | 9.71 | 1,297,103 | +2.43% |
| 2026-08-05 | 9.7 | 9.71 | 9.47 | 9.48 | 627,913 | -2.27% |
| 2026-08-04 | 9.7 | 9.81 | 9.645 | 9.7 | 858,984 | -0.21% |
| 2026-08-03 | 9.58 | 9.755 | 9.56 | 9.72 | 459,877 | +1.67% |
| 2026-07-31 | 9.66 | 9.77 | 9.475 | 9.56 | 637,680 | -1.04% |
| 2026-07-30 | 9.73 | 9.77 | 9.55 | 9.66 | 338,929 | -0.72% |
| 2026-07-29 | 9.85 | 9.9 | 9.69 | 9.73 | 322,164 | -1.22% |
| 2026-07-28 | 9.63 | 9.87 | 9.62 | 9.85 | 529,321 | +2.71% |
| 2026-07-27 | 9.62 | 9.7 | 9.58 | 9.59 | 306,636 | +0.74% |
| 2026-07-24 | 9.49 | 9.59 | 9.42 | 9.52 | 315,775 | +0.63% |
| 2026-07-23 | 9.43 | 9.495 | 9.34 | 9.46 | 428,669 | -0.32% |
| 2026-07-22 | 9.65 | 9.68 | 9.44 | 9.49 | 450,119 | -1.25% |
| 2026-07-21 | 9.55 | 9.73 | 9.55 | 9.61 | 304,024 | +0.10% |
| 2026-07-20 | 9.75 | 9.79 | 9.47 | 9.6 | 509,945 | -1.84% |
| 2026-07-17 | 9.93 | 10.03 | 9.713 | 9.78 | 347,392 | -1.91% |
| 2026-07-16 | 9.93 | 9.975 | 9.83 | 9.97 | 398,046 | +0.40% |
| 2026-07-15 | 9.88 | 10.04 | 9.88 | 9.93 | 346,453 | +1.64% |
| 2026-07-14 | 9.76 | 9.885 | 9.76 | 9.77 | 330,648 | +0.00% |
| 2026-07-13 | 9.89 | 10 | 9.7 | 9.77 | 595,502 | -1.01% |
| 2026-07-10 | 9.72 | 9.97 | 9.72 | 9.87 | 430,880 | +2.39% |
| 2026-07-09 | 9.84 | 9.89 | 9.59 | 9.64 | 615,573 | -1.83% |
| 2026-07-08 | 9.91 | 9.935 | 9.77 | 9.82 | 483,484 | -1.60% |
| 2026-07-07 | 10.1 | 10.15 | 9.899 | 9.98 | 512,190 | -0.10% |
| 2026-07-06 | 9.98 | 10.15 | 9.98 | 9.99 | 413,122 | +0.10% |
| 2026-07-02 | 10.11 | 10.25 | 9.945 | 9.98 | 389,218 | -1.38% |
| 2026-07-01 | 10.1 | 10.24 | 10.085 | 10.12 | 370,223 | +0.40% |
| 2026-06-30 | 9.97 | 10.16 | 9.97 | 10.08 | 665,996 | +0.20% |
| 2026-06-29 | 9.98 | 10.07 | 9.84 | 10.06 | 477,302 | +1.51% |
| 2026-06-26 | 9.75 | 9.95 | 9.75 | 9.91 | 426,714 | +1.12% |
| 2026-06-25 | 9.83 | 9.939 | 9.64 | 9.8 | 782,272 | +0.00% |
| 2026-06-24 | 9.91 | 9.983 | 9.74 | 9.8 | 721,703 | -0.81% |
| 2026-06-23 | 9.7 | 9.99 | 9.7 | 9.88 | 569,737 | +1.44% |
| 2026-06-22 | 9.93 | 10.02 | 9.73 | 9.74 | 548,244 | -1.91% |
| 2026-06-18 | 10 | 10.03 | 9.84 | 9.93 | 1,006,331 | +0.20% |
| 2026-06-17 | 10.11 | 10.185 | 9.84 | 9.91 | 903,665 | -1.98% |
| 2026-06-16 | 10.06 | 10.22 | 10.05 | 10.11 | 579,422 | +0.50% |
| 2026-06-15 | 10.28 | 10.34 | 10.035 | 10.06 | 711,072 | -1.08% |
| 2026-06-12 | 10.31 | 10.32 | 10.06 | 10.17 | 514,897 | -1.07% |
| 2026-06-11 | 10.27 | 10.35 | 10.195 | 10.28 | 576,437 | +0.49% |
| 2026-06-10 | 10.36 | 10.51 | 10.225 | 10.23 | 428,679 | -1.06% |
| 2026-06-09 | 10.25 | 10.51 | 10.22 | 10.34 | 583,379 | +1.17% |
| 2026-06-08 | 10.48 | 10.625 | 10.295 | 10.53 | 595,643 | +0.48% |
| 2026-06-05 | 10.84 | 10.97 | 10.46 | 10.48 | 508,414 | -3.05% |
| 2026-06-04 | 10.45 | 10.835 | 10.45 | 10.81 | 353,321 | +3.94% |
| 2026-06-03 | 10.8 | 10.84 | 10.385 | 10.4 | 1,095,699 | -4.32% |
| 2026-06-02 | 10.96 | 10.96 | 10.85 | 10.87 | 363,284 | -0.64% |
| 2026-06-01 | 10.89 | 11.02 | 10.85 | 10.94 | 420,736 | +0.55% |
| 2026-05-29 | 10.79 | 11.015 | 10.79 | 10.88 | 436,883 | +0.37% |
| 2026-05-28 | 10.8 | 10.932 | 10.75 | 10.84 | 471,374 | +0.09% |
| 2026-05-27 | 10.73 | 10.885 | 10.73 | 10.83 | 739,130 | +1.12% |
| 2026-05-26 | 10.65 | 10.9 | 10.6 | 10.71 | 596,947 | +1.04% |
| 2026-05-22 | 10.7 | 10.79 | 10.535 | 10.6 | 671,303 | -0.47% |
| 2026-05-21 | 10.69 | 10.82 | 10.55 | 10.65 | 1,229,324 | -0.47% |
| 2026-05-20 | 10.53 | 10.74 | 10.48 | 10.7 | 561,618 | +1.52% |
| 2026-05-19 | 10.7 | 10.72 | 10.52 | 10.54 | 550,404 | -1.68% |
| 2026-05-18 | 10.97 | 11 | 10.71 | 10.72 | 483,105 | -2.72% |
| 2026-05-15 | 10.94 | 11.1 | 10.9 | 11.02 | 544,413 | +0.36% |
| 2026-05-14 | 11.12 | 11.171 | 10.965 | 10.98 | 599,400 | -0.27% |
| 2026-05-13 | 11.15 | 11.23 | 11.01 | 11.01 | 583,157 | -1.26% |