MidCap Financial Investment Corporation - Closed End Fund (MFIC)
11.43
-0.15 (-1.34%)
NASDAQ · Last Trade: Apr 29th, 4:01 PM EDT
Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 10.89 | 10.95 | 10.67 | 10.68 | 1,775,259 | 10.68 |
| 3/19/2026 | 10.68 | 10.92 | 10.68 | 10.87 | 1,271,887 | 10.87 |
| 3/18/2026 | 10.71 | 10.89 | 10.71 | 10.75 | 1,254,902 | 10.75 |
| 3/17/2026 | 10.51 | 10.81 | 10.47 | 10.75 | 1,421,536 | 10.75 |
| 3/16/2026 | 10.31 | 10.48 | 10.26 | 10.42 | 1,366,613 | 10.42 |
| 3/13/2026 | 10.37 | 10.57 | 10.30 | 10.33 | 1,232,305 | 10.33 |
| 3/12/2026 | 10.10 | 10.49 | 10.10 | 10.36 | 1,527,461 | 10.36 |
| 3/11/2026 | 10.21 | 10.38 | 10.01 | 10.20 | 1,487,600 | 10.20 |
| 3/10/2026 | 9.90 | 10.31 | 9.90 | 10.20 | 1,655,262 | 10.20 |
| 3/09/2026 | 10.31 | 10.37 | 10.11 | 10.31 | 1,787,376 | 10.31 |
| 3/06/2026 | 10.42 | 10.50 | 10.34 | 10.40 | 1,226,013 | 10.40 |
| 3/05/2026 | 10.66 | 10.84 | 10.51 | 10.55 | 1,225,121 | 10.55 |
| 3/04/2026 | 10.45 | 10.75 | 10.34 | 10.66 | 1,230,734 | 10.66 |
| 3/03/2026 | 10.02 | 10.52 | 9.98 | 10.44 | 1,513,633 | 10.44 |
| 3/02/2026 | 9.57 | 10.27 | 9.48 | 10.13 | 1,868,266 | 10.13 |
| 2/27/2026 | 10.42 | 10.53 | 9.62 | 9.68 | 3,735,924 | 9.68 |
| 2/26/2026 | 10.95 | 10.95 | 10.48 | 10.53 | 1,931,124 | 10.53 |
| 2/25/2026 | 10.77 | 10.96 | 10.63 | 10.93 | 1,197,123 | 10.93 |
| 2/24/2026 | 10.82 | 10.96 | 10.72 | 10.75 | 1,128,512 | 10.75 |
| 2/23/2026 | 11.10 | 11.21 | 10.84 | 10.85 | 1,043,970 | 10.85 |
| 2/20/2026 | 11.04 | 11.16 | 10.89 | 11.14 | 682,637 | 11.14 |
| 2/19/2026 | 11.22 | 11.22 | 10.94 | 11.09 | 530,346 | 11.09 |
| 2/18/2026 | 11.12 | 11.30 | 11.04 | 11.22 | 460,958 | 11.22 |
| 2/17/2026 | 11.15 | 11.33 | 11.02 | 11.08 | 829,175 | 11.08 |
| 2/13/2026 | 11.25 | 11.27 | 11.07 | 11.11 | 775,842 | 11.11 |
| 2/12/2026 | 11.45 | 11.61 | 11.21 | 11.25 | 547,724 | 11.25 |
| 2/11/2026 | 11.61 | 11.63 | 11.35 | 11.43 | 522,167 | 11.43 |
| 2/10/2026 | 11.45 | 11.61 | 11.37 | 11.60 | 597,638 | 11.60 |
| 2/09/2026 | 11.25 | 11.45 | 11.19 | 11.42 | 700,279 | 11.42 |
| 2/06/2026 | 11.29 | 11.37 | 11.22 | 11.31 | 907,216 | 11.31 |
| 2/05/2026 | 11.22 | 11.32 | 11.09 | 11.26 | 978,912 | 11.26 |
| 2/04/2026 | 10.94 | 11.28 | 10.91 | 11.28 | 1,279,017 | 11.28 |
| 2/03/2026 | 11.05 | 11.06 | 10.80 | 10.92 | 716,863 | 10.92 |
| 2/02/2026 | 11.19 | 11.19 | 10.96 | 11.08 | 646,456 | 11.08 |
| 1/30/2026 | 11.21 | 11.25 | 11.04 | 11.19 | 393,099 | 11.19 |
| 1/29/2026 | 11.16 | 11.20 | 11.06 | 11.18 | 453,664 | 11.18 |