5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
+6.93%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-16.06%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $12.80 | $12.96 (1.25%) | $12.98 | $12.73 | 412.22 K | $845.68 M |
| 05/23/2025 | $12.58 | $12.73 (1.19%) | $12.79 | $12.53 | 263.43 K | $830.67 M |
| 05/22/2025 | $12.59 | $12.64 (0.4%) | $12.73 | $12.50 | 214.64 K | $824.80 M |
| 05/21/2025 | $12.73 | $12.53 (-1.57%) | $12.82 | $12.52 | 348.90 K | $817.62 M |
| 05/20/2025 | $12.83 | $12.87 (0.31%) | $12.89 | $12.80 | 235.33 K | $839.81 M |
| 05/19/2025 | $12.80 | $12.87 (0.55%) | $12.90 | $12.76 | 289.40 K | $839.81 M |
| 05/16/2025 | $12.75 | $12.86 (0.86%) | $12.89 | $12.74 | 276.71 K | $839.16 M |
| 05/15/2025 | $12.60 | $12.81 (1.67%) | $12.81 | $12.56 | 209.40 K | $835.89 M |
| 05/14/2025 | $12.69 | $12.62 (-0.55%) | $12.79 | $12.53 | 432.62 K | $823.50 M |
| 05/13/2025 | $12.28 | $12.78 (4.07%) | $13.02 | $12.20 | 587.12 K | $833.94 M |
| 05/12/2025 | $12.40 | $12.56 (1.29%) | $12.74 | $12.39 | 815.83 K | $819.58 M |
| 05/09/2025 | $12.17 | $12.15 (-0.16%) | $12.24 | $12.12 | 239.80 K | $792.83 M |
| 05/08/2025 | $12.02 | $12.15 (1.08%) | $12.21 | $12.01 | 251.60 K | $792.83 M |
| 05/07/2025 | $12.00 | $11.98 (-0.17%) | $12.09 | $11.92 | 261.60 K | $781.73 M |
| 05/06/2025 | $11.84 | $11.93 (0.76%) | $12.02 | $11.82 | 224.34 K | $778.47 M |
| 05/05/2025 | $11.96 | $11.91 (-0.42%) | $12.01 | $11.90 | 219.05 K | $777.17 M |
| 05/02/2025 | $11.86 | $12.05 (1.6%) | $12.09 | $11.80 | 284.20 K | $786.30 M |
| 05/01/2025 | $11.85 | $11.74 (-0.93%) | $11.95 | $11.73 | 326.24 K | $766.07 M |
| 04/30/2025 | $11.90 | $11.86 (-0.34%) | $11.95 | $11.71 | 265.00 K | $773.90 M |
| 04/29/2025 | $12.10 | $12.05 (-0.41%) | $12.10 | $11.88 | 245.60 K | $786.30 M |
| 04/28/2025 | $12.04 | $12.12 (0.66%) | $12.21 | $12.04 | 267.87 K | $790.87 M |
| 04/25/2025 | $11.97 | $12.04 (0.58%) | $12.07 | $11.88 | 278.60 K | $785.65 M |
| 04/24/2025 | $11.86 | $11.95 (0.76%) | $12.00 | $11.86 | 244.10 K | $779.78 M |
| 04/23/2025 | $11.80 | $11.84 (0.34%) | $11.96 | $11.75 | 272.80 K | $772.60 M |
| 04/22/2025 | $11.55 | $11.63 (0.69%) | $11.67 | $11.42 | 226.41 K | $758.90 M |
| 04/21/2025 | $11.65 | $11.48 (-1.46%) | $11.73 | $11.37 | 387.00 K | $749.11 M |
| 04/17/2025 | $11.40 | $11.76 (3.16%) | $11.79 | $11.37 | 414.20 K | $767.38 M |
| 04/16/2025 | $11.39 | $11.34 (-0.44%) | $11.49 | $11.30 | 479.00 K | $739.97 M |
| 04/15/2025 | $11.16 | $11.47 (2.78%) | $11.54 | $11.16 | 528.50 K | $748.46 M |
| 04/14/2025 | $11.20 | $11.16 (-0.36%) | $11.34 | $10.98 | 757.40 K | $728.23 M |
| 04/11/2025 | $10.95 | $11.06 (1%) | $11.10 | $10.70 | 645.66 K | $721.70 M |
| 04/10/2025 | $11.55 | $11.02 (-4.59%) | $11.55 | $10.89 | 538.50 K | $719.09 M |
| 04/09/2025 | $10.31 | $11.70 (13.48%) | $11.81 | $10.18 | 1.23 M | $763.46 M |
| 04/08/2025 | $11.25 | $10.47 (-6.93%) | $11.45 | $10.41 | 958.39 K | $683.20 M |
| 04/07/2025 | $10.84 | $10.88 (0.37%) | $11.37 | $10.52 | 1.75 M | $709.96 M |
| 04/04/2025 | $12.32 | $11.50 (-6.66%) | $12.32 | $11.44 | 1.49 M | $750.41 M |
| 04/03/2025 | $12.60 | $12.49 (-0.87%) | $12.63 | $12.43 | 359.53 K | $815.01 M |
| 04/02/2025 | $12.76 | $12.74 (-0.16%) | $12.81 | $12.68 | 316.55 K | $831.33 M |
| 04/01/2025 | $12.81 | $12.85 (0.31%) | $12.95 | $12.81 | 292.86 K | $838.50 M |
| 03/31/2025 | $13.06 | $12.86 (-1.53%) | $13.06 | $12.70 | 414.81 K | $839.16 M |
| 03/28/2025 | $13.23 | $13.04 (-1.44%) | $13.30 | $12.91 | 469.72 K | $850.90 M |
| 03/27/2025 | $13.17 | $13.24 (0.53%) | $13.28 | $13.04 | 725.90 K | $863.95 M |
| 03/26/2025 | $13.11 | $13.13 (0.15%) | $13.22 | $13.06 | 461.30 K | $856.78 M |
| 03/25/2025 | $13.07 | $13.07 (0%) | $13.12 | $13.00 | 443.01 K | $852.86 M |
| 03/24/2025 | $13.07 | $13.04 (-0.23%) | $13.08 | $12.95 | 274.50 K | $850.90 M |
| 03/21/2025 | $12.95 | $12.98 (0.23%) | $13.07 | $12.93 | 760.70 K | $846.99 M |
| 03/20/2025 | $12.90 | $12.98 (0.62%) | $12.99 | $12.83 | 276.80 K | $846.99 M |
| 03/19/2025 | $12.95 | $12.90 (-0.39%) | $12.98 | $12.82 | 262.35 K | $841.77 M |
| 03/18/2025 | $12.86 | $12.97 (0.86%) | $12.97 | $12.85 | 353.73 K | $846.33 M |
| 03/17/2025 | $12.99 | $12.89 (-0.77%) | $13.06 | $12.88 | 410.70 K | $841.11 M |
| 03/14/2025 | $12.70 | $12.96 (2.05%) | $12.99 | $12.70 | 635.40 K | $845.68 M |
| 03/13/2025 | $12.80 | $12.66 (-1.09%) | $12.94 | $12.65 | 868.73 K | $826.11 M |
| 03/12/2025 | $12.80 | $12.78 (-0.16%) | $13.07 | $12.53 | 2.17 M | $833.94 M |
| 03/11/2025 | $13.00 | $12.42 (-4.46%) | $13.05 | $12.35 | 1.31 M | $810.45 M |
| 03/10/2025 | $13.29 | $13.08 (-1.58%) | $13.37 | $13.01 | 1.32 M | $853.51 M |
| 03/07/2025 | $13.18 | $13.36 (1.37%) | $13.41 | $13.18 | 591.81 K | $871.78 M |
| 03/06/2025 | $13.30 | $13.17 (-0.98%) | $13.30 | $13.14 | 630.40 K | $859.39 M |
| 03/05/2025 | $13.46 | $13.33 (-0.97%) | $13.48 | $13.19 | 749.14 K | $869.83 M |
| 03/04/2025 | $13.57 | $13.47 (-0.74%) | $13.60 | $13.39 | 646.63 K | $878.96 M |
| 03/03/2025 | $13.84 | $13.67 (-1.23%) | $13.93 | $13.57 | 439.33 K | $892.01 M |
| 02/28/2025 | $13.71 | $13.78 (0.51%) | $13.83 | $13.66 | 636.11 K | $899.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
