5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-8.29%
6 MONTH PERFORMANCE
+12.03%
YEAR-TO-DATE PERFORMANCE
-13.05%
1 YEAR PERFORMANCE
-11.67%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $11.69 | $11.72 (0.26%) | $11.82 | $11.66 | 355.94 K | $1.10 B |
| 10/07/2025 | $11.88 | $11.72 (-1.35%) | $11.88 | $11.60 | 728.90 K | $1.10 B |
| 10/06/2025 | $11.81 | $11.71 (-0.85%) | $11.92 | $11.68 | 598.00 K | $1.10 B |
| 10/03/2025 | $11.94 | $11.81 (-1.09%) | $12.02 | $11.78 | 437.65 K | $1.11 B |
| 10/02/2025 | $11.79 | $11.96 (1.44%) | $12.00 | $11.74 | 316.80 K | $1.12 B |
| 10/01/2025 | $11.89 | $11.82 (-0.59%) | $11.90 | $11.76 | 482.10 K | $1.11 B |
| 09/30/2025 | $11.95 | $11.99 (0.33%) | $12.14 | $11.88 | 552.95 K | $1.12 B |
| 09/29/2025 | $12.07 | $11.96 (-0.91%) | $12.15 | $11.88 | 637.07 K | $1.12 B |
| 09/26/2025 | $12.13 | $12.05 (-0.66%) | $12.25 | $12.04 | 563.40 K | $1.13 B |
| 09/25/2025 | $12.04 | $12.14 (0.83%) | $12.26 | $12.02 | 1.02 M | $1.14 B |
| 09/24/2025 | $12.09 | $12.06 (-0.25%) | $12.22 | $11.92 | 705.81 K | $1.13 B |
| 09/23/2025 | $12.17 | $12.08 (-0.74%) | $12.29 | $12.08 | 377.75 K | $1.13 B |
| 09/22/2025 | $12.37 | $12.19 (-1.46%) | $12.37 | $12.17 | 445.62 K | $1.14 B |
| 09/19/2025 | $12.30 | $12.37 (0.57%) | $12.43 | $12.25 | 769.10 K | $1.16 B |
| 09/18/2025 | $12.13 | $12.29 (1.32%) | $12.30 | $12.10 | 297.49 K | $1.15 B |
| 09/17/2025 | $12.13 | $12.10 (-0.25%) | $12.31 | $12.09 | 349.22 K | $1.13 B |
| 09/16/2025 | $12.24 | $12.13 (-0.9%) | $12.29 | $12.06 | 496.65 K | $1.14 B |
| 09/15/2025 | $12.49 | $12.24 (-2%) | $12.50 | $12.18 | 496.40 K | $1.15 B |
| 09/12/2025 | $12.57 | $12.47 (-0.8%) | $12.63 | $12.46 | 369.20 K | $1.17 B |
| 09/11/2025 | $12.46 | $12.58 (0.96%) | $12.60 | $12.44 | 433.83 K | $1.18 B |
| 09/10/2025 | $12.47 | $12.49 (0.16%) | $12.55 | $12.42 | 478.23 K | $1.17 B |
| 09/09/2025 | $12.59 | $12.47 (-0.95%) | $12.60 | $12.41 | 581.29 K | $1.17 B |
| 09/08/2025 | $13.11 | $12.96 (-1.14%) | $13.11 | $12.83 | 981.95 K | $1.21 B |
| 09/05/2025 | $13.10 | $13.03 (-0.53%) | $13.19 | $12.93 | 493.63 K | $1.22 B |
| 09/04/2025 | $13.00 | $13.08 (0.62%) | $13.08 | $12.87 | 366.13 K | $1.23 B |
| 09/03/2025 | $13.04 | $12.96 (-0.61%) | $13.10 | $12.92 | 387.84 K | $1.21 B |
| 09/02/2025 | $13.18 | $13.07 (-0.83%) | $13.21 | $12.98 | 323.40 K | $1.22 B |
| 08/29/2025 | $13.23 | $13.22 (-0.08%) | $13.27 | $13.16 | 236.41 K | $1.24 B |
| 08/28/2025 | $13.32 | $13.21 (-0.83%) | $13.33 | $13.15 | 291.71 K | $1.24 B |
| 08/27/2025 | $13.07 | $13.31 (1.84%) | $13.34 | $13.07 | 322.31 K | $1.25 B |
| 08/26/2025 | $13.00 | $13.12 (0.92%) | $13.12 | $12.99 | 212.50 K | $1.23 B |
| 08/25/2025 | $13.12 | $13.03 (-0.69%) | $13.16 | $13.01 | 273.10 K | $1.22 B |
| 08/22/2025 | $13.00 | $13.13 (1%) | $13.19 | $12.99 | 416.88 K | $1.23 B |
| 08/21/2025 | $12.91 | $12.94 (0.23%) | $13.00 | $12.91 | 278.74 K | $1.21 B |
| 08/20/2025 | $13.02 | $12.96 (-0.46%) | $13.04 | $12.89 | 346.30 K | $1.21 B |
| 08/19/2025 | $13.02 | $13.00 (-0.15%) | $13.10 | $12.98 | 370.04 K | $1.22 B |
| 08/18/2025 | $12.85 | $12.99 (1.09%) | $13.00 | $12.85 | 304.50 K | $1.22 B |
| 08/15/2025 | $13.01 | $12.87 (-1.08%) | $13.08 | $12.87 | 372.31 K | $1.21 B |
| 08/14/2025 | $13.06 | $13.03 (-0.23%) | $13.15 | $13.03 | 268.80 K | $1.22 B |
| 08/13/2025 | $13.08 | $13.15 (0.54%) | $13.20 | $12.94 | 413.30 K | $1.23 B |
| 08/12/2025 | $13.02 | $13.06 (0.31%) | $13.11 | $12.73 | 576.42 K | $1.22 B |
| 08/11/2025 | $12.61 | $12.62 (0.08%) | $12.70 | $12.46 | 442.85 K | $1.18 B |
| 08/08/2025 | $12.50 | $12.59 (0.72%) | $12.67 | $12.50 | 383.74 K | $1.18 B |
| 08/07/2025 | $12.74 | $12.46 (-2.2%) | $12.74 | $12.45 | 279.06 K | $1.17 B |
| 08/06/2025 | $12.54 | $12.64 (0.8%) | $12.72 | $12.54 | 320.75 K | $1.18 B |
| 08/05/2025 | $12.35 | $12.55 (1.62%) | $12.64 | $12.20 | 496.31 K | $1.18 B |
| 08/04/2025 | $12.38 | $12.35 (-0.24%) | $12.47 | $12.30 | 292.30 K | $1.16 B |
| 08/01/2025 | $12.50 | $12.35 (-1.2%) | $12.56 | $12.26 | 361.82 K | $1.16 B |
| 07/31/2025 | $12.63 | $12.60 (-0.24%) | $12.79 | $12.57 | 257.50 K | $1.18 B |
| 07/30/2025 | $12.82 | $12.66 (-1.25%) | $12.90 | $12.59 | 352.30 K | $1.19 B |
| 07/29/2025 | $12.91 | $12.80 (-0.85%) | $12.94 | $12.69 | 524.50 K | $1.20 B |
| 07/28/2025 | $13.04 | $12.91 (-1%) | $13.09 | $12.91 | 289.15 K | $1.21 B |
| 07/25/2025 | $13.04 | $13.03 (-0.08%) | $13.09 | $12.97 | 410.11 K | $1.22 B |
| 07/24/2025 | $13.16 | $13.03 (-0.99%) | $13.20 | $13.00 | 356.70 K | $1.22 B |
| 07/23/2025 | $13.07 | $13.19 (0.92%) | $13.26 | $13.07 | 324.01 K | $1.24 B |
| 07/22/2025 | $13.10 | $13.19 (0.69%) | $13.22 | $13.07 | 202.50 K | $1.24 B |
| 07/21/2025 | $13.30 | $13.11 (-1.43%) | $13.35 | $13.06 | 387.45 K | $1.23 B |
| 07/18/2025 | $13.49 | $13.25 (-1.78%) | $13.51 | $13.24 | 285.10 K | $1.24 B |
| 07/17/2025 | $13.38 | $13.45 (0.52%) | $13.49 | $13.35 | 340.30 K | $1.26 B |
| 07/16/2025 | $13.27 | $13.36 (0.68%) | $13.38 | $13.14 | 230.64 K | $1.25 B |
| 07/15/2025 | $13.21 | $13.23 (0.15%) | $13.35 | $13.18 | 377.64 K | $1.24 B |
| 07/14/2025 | $13.14 | $13.19 (0.38%) | $13.23 | $13.10 | 272.50 K | $1.24 B |
| 07/11/2025 | $12.99 | $13.16 (1.31%) | $13.23 | $12.95 | 291.70 K | $1.23 B |
| 07/10/2025 | $12.74 | $13.02 (2.2%) | $13.06 | $12.73 | 362.10 K | $1.22 B |
| 07/09/2025 | $12.81 | $12.76 (-0.39%) | $12.84 | $12.67 | 331.81 K | $1.20 B |
| 07/08/2025 | $12.69 | $12.79 (0.79%) | $12.89 | $12.66 | 390.52 K | $1.20 B |
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.
