MidCap Financial Investment Corporation - Closed End Fund (MFIC)
9.9300
+0.0200 (0.20%)
NASDAQ· Last Trade: Jun 21st, 11:51 AM EDT
Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 10.00 | 10.03 | 9.84 | 9.93 | 1,006,331 | 9.93 |
| 6/17/2026 | 10.11 | 10.19 | 9.84 | 9.91 | 903,666 | 9.91 |
| 6/16/2026 | 10.06 | 10.22 | 10.05 | 10.11 | 579,372 | 10.11 |
| 6/15/2026 | 10.28 | 10.34 | 10.04 | 10.06 | 711,067 | 10.06 |
| 6/12/2026 | 10.31 | 10.32 | 10.06 | 10.17 | 514,897 | 10.17 |
| 6/11/2026 | 10.27 | 10.35 | 10.20 | 10.28 | 576,437 | 10.28 |
| 6/10/2026 | 10.36 | 10.51 | 10.22 | 10.23 | 428,680 | 10.23 |
| 6/09/2026 | 10.25 | 10.50 | 10.22 | 10.34 | 583,379 | 10.34 |
| 6/08/2026 | 10.48 | 10.63 | 10.29 | 10.53 | 595,643 | 10.53 |
| 6/05/2026 | 10.84 | 10.97 | 10.46 | 10.48 | 508,416 | 10.48 |
| 6/04/2026 | 10.45 | 10.84 | 10.45 | 10.81 | 353,322 | 10.81 |
| 6/03/2026 | 10.80 | 10.84 | 10.38 | 10.40 | 1,095,699 | 10.40 |
| 6/02/2026 | 10.96 | 10.96 | 10.85 | 10.87 | 363,285 | 10.87 |
| 6/01/2026 | 10.89 | 11.02 | 10.85 | 10.94 | 420,736 | 10.94 |
| 5/29/2026 | 0.00 | 11.02 | 10.79 | 10.88 | 436,884 | 10.88 |
| 5/28/2026 | 10.80 | 10.93 | 10.75 | 10.84 | 471,374 | 10.84 |
| 5/27/2026 | 10.73 | 10.88 | 10.73 | 10.83 | 739,131 | 10.83 |
| 5/26/2026 | 10.65 | 10.90 | 10.60 | 10.71 | 596,948 | 10.71 |
| 5/22/2026 | 10.70 | 10.79 | 10.54 | 10.60 | 671,305 | 10.60 |
| 5/21/2026 | 10.69 | 10.82 | 10.55 | 10.65 | 1,229,325 | 10.65 |
| 5/20/2026 | 10.53 | 10.74 | 10.48 | 10.70 | 561,622 | 10.70 |
| 5/19/2026 | 10.70 | 10.72 | 10.52 | 10.54 | 550,404 | 10.54 |
| 5/18/2026 | 10.97 | 11.00 | 10.71 | 10.72 | 483,106 | 10.72 |
| 5/15/2026 | 10.94 | 11.10 | 10.90 | 11.02 | 544,414 | 11.02 |
| 5/14/2026 | 11.12 | 11.17 | 10.96 | 10.98 | 599,403 | 10.98 |
| 5/13/2026 | 11.15 | 11.23 | 11.01 | 11.01 | 583,161 | 11.01 |
| 5/12/2026 | 11.15 | 11.25 | 11.03 | 11.15 | 766,505 | 11.15 |
| 5/11/2026 | 11.75 | 11.75 | 11.10 | 11.10 | 1,381,455 | 11.10 |
| 5/08/2026 | 11.90 | 11.94 | 11.66 | 11.68 | 735,326 | 11.68 |
| 5/07/2026 | 11.77 | 12.03 | 11.49 | 11.85 | 658,739 | 11.85 |
| 5/06/2026 | 12.25 | 12.26 | 11.93 | 12.07 | 718,056 | 12.07 |
| 5/05/2026 | 12.08 | 12.24 | 11.91 | 12.23 | 858,827 | 12.23 |
| 5/04/2026 | 11.95 | 12.14 | 11.94 | 12.12 | 747,164 | 12.12 |
| 5/01/2026 | 11.93 | 11.98 | 11.80 | 11.94 | 616,329 | 11.94 |
| 4/30/2026 | 11.41 | 11.84 | 11.41 | 11.81 | 658,437 | 11.81 |
| 4/29/2026 | 11.57 | 11.60 | 11.36 | 11.44 | 351,716 | 11.44 |
| 4/28/2026 | 11.41 | 11.60 | 11.38 | 11.58 | 385,280 | 11.58 |
| 4/27/2026 | 11.33 | 11.46 | 11.29 | 11.43 | 467,559 | 11.43 |
| 4/24/2026 | 11.35 | 11.49 | 11.30 | 11.32 | 452,622 | 11.32 |
| 4/23/2026 | 11.79 | 11.79 | 11.29 | 11.35 | 411,569 | 11.35 |
| 4/22/2026 | 11.62 | 11.71 | 11.46 | 11.51 | 531,174 | 11.51 |
| 4/21/2026 | 11.82 | 11.84 | 11.52 | 11.53 | 588,954 | 11.53 |
| 4/20/2026 | 11.78 | 11.90 | 11.76 | 11.83 | 475,807 | 11.83 |
| 4/17/2026 | 11.76 | 11.97 | 11.76 | 11.88 | 1,109,944 | 11.88 |
| 4/16/2026 | 11.74 | 11.79 | 11.56 | 11.71 | 917,912 | 11.71 |
| 4/15/2026 | 11.70 | 11.76 | 11.46 | 11.71 | 1,573,905 | 11.71 |
| 4/14/2026 | 11.80 | 11.84 | 11.50 | 11.71 | 1,564,098 | 11.71 |
| 4/13/2026 | 11.61 | 11.80 | 11.45 | 11.78 | 914,506 | 11.78 |
| 4/10/2026 | 11.65 | 11.76 | 11.61 | 11.69 | 1,164,135 | 11.69 |
| 4/09/2026 | 11.66 | 11.74 | 11.58 | 11.62 | 1,237,521 | 11.62 |
| 4/08/2026 | 11.73 | 11.88 | 11.61 | 11.69 | 1,111,998 | 11.69 |
| 4/07/2026 | 11.52 | 11.71 | 11.44 | 11.54 | 1,574,323 | 11.54 |
| 4/06/2026 | 11.40 | 11.66 | 11.40 | 11.55 | 1,248,370 | 11.55 |
| 4/02/2026 | 11.11 | 11.47 | 11.11 | 11.40 | 1,344,788 | 11.40 |
| 4/01/2026 | 11.30 | 11.37 | 11.08 | 11.24 | 1,426,452 | 11.24 |
| 3/31/2026 | 11.07 | 11.29 | 11.05 | 11.24 | 1,160,959 | 11.24 |
| 3/30/2026 | 10.79 | 11.12 | 10.79 | 10.96 | 1,266,023 | 10.96 |
| 3/27/2026 | 10.99 | 11.08 | 10.74 | 10.79 | 1,265,295 | 10.79 |
| 3/26/2026 | 11.14 | 11.32 | 11.02 | 11.04 | 1,749,001 | 11.04 |
| 3/25/2026 | 10.99 | 11.29 | 10.99 | 11.21 | 1,348,071 | 11.21 |
| 3/24/2026 | 10.98 | 11.10 | 10.89 | 10.90 | 1,367,653 | 10.90 |
| 3/23/2026 | 10.72 | 11.12 | 10.72 | 11.07 | 1,599,705 | 11.07 |