5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
-10.65%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
-1.47%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.34 | $13.42 (0.6%) | $13.52 | $13.32 | 736,344 | $875.70 M |
| 12/19/2024 | $13.25 | $13.37 (0.91%) | $13.48 | $13.25 | 344,625 | $872.44 M |
| 12/18/2024 | $13.43 | $13.21 (-1.64%) | $13.60 | $13.18 | 403,003 | $862.00 M |
| 12/17/2024 | $13.46 | $13.45 (-0.07%) | $13.50 | $13.37 | 424,201 | $877.66 M |
| 12/16/2024 | $13.66 | $13.52 (-1.02%) | $13.66 | $13.47 | 573,347 | $882.22 M |
| 12/13/2024 | $13.72 | $13.71 (-0.07%) | $13.75 | $13.54 | 412,888 | $894.62 M |
| 12/12/2024 | $13.68 | $13.67 (-0.07%) | $13.75 | $13.64 | 298,089 | $892.01 M |
| 12/11/2024 | $13.66 | $13.68 (0.15%) | $13.75 | $13.58 | 481,168 | $892.66 M |
| 12/10/2024 | $13.58 | $13.63 (0.37%) | $13.66 | $13.45 | 478,500 | $889.40 M |
| 12/09/2024 | $14.22 | $14.00 (-1.55%) | $14.28 | $13.98 | 751,800 | $913.55 M |
| 12/06/2024 | $14.20 | $14.18 (-0.14%) | $14.21 | $14.10 | 366,528 | $925.29 M |
| 12/05/2024 | $14.14 | $14.10 (-0.28%) | $14.17 | $14.08 | 438,954 | $920.07 M |
| 12/04/2024 | $14.10 | $14.19 (0.64%) | $14.21 | $14.05 | 337,400 | $925.94 M |
| 12/03/2024 | $14.20 | $14.10 (-0.7%) | $14.20 | $14.06 | 366,915 | $920.07 M |
| 12/02/2024 | $14.20 | $14.19 (-0.07%) | $14.22 | $14.01 | 418,941 | $925.94 M |
| 11/29/2024 | $14.12 | $14.17 (0.35%) | $14.20 | $14.12 | 151,221 | $924.64 M |
| 11/27/2024 | $14.02 | $14.05 (0.21%) | $14.09 | $14.02 | 248,300 | $916.81 M |
| 11/26/2024 | $14.09 | $14.02 (-0.5%) | $14.09 | $13.94 | 266,432 | $914.85 M |
| 11/25/2024 | $14.02 | $14.04 (0.14%) | $14.14 | $14.01 | 382,691 | $916.16 M |
| 11/22/2024 | $13.91 | $13.99 (0.58%) | $14.00 | $13.86 | 259,451 | $913.43 M |
| 11/21/2024 | $13.84 | $13.82 (-0.14%) | $13.94 | $13.78 | 378,400 | $902.33 M |
| 11/20/2024 | $13.84 | $13.77 (-0.51%) | $13.86 | $13.74 | 272,600 | $899.07 M |
| 11/19/2024 | $13.80 | $13.83 (0.22%) | $13.84 | $13.73 | 248,907 | $902.99 M |
| 11/18/2024 | $13.76 | $13.82 (0.44%) | $13.87 | $13.71 | 383,315 | $902.33 M |
| 11/15/2024 | $13.70 | $13.75 (0.36%) | $13.77 | $13.64 | 301,100 | $897.76 M |
| 11/14/2024 | $13.73 | $13.61 (-0.87%) | $13.73 | $13.51 | 412,400 | $888.62 M |
| 11/13/2024 | $13.58 | $13.72 (1.03%) | $13.75 | $13.55 | 485,534 | $895.80 M |
| 11/12/2024 | $13.67 | $13.53 (-1.02%) | $13.67 | $13.51 | 447,946 | $883.40 M |
| 11/11/2024 | $13.50 | $13.65 (1.11%) | $13.73 | $13.49 | 521,835 | $891.23 M |
| 11/08/2024 | $13.63 | $13.45 (-1.32%) | $13.65 | $13.35 | 541,201 | $878.17 M |
| 11/07/2024 | $13.50 | $13.65 (1.11%) | $13.73 | $13.44 | 453,440 | $891.23 M |
| 11/06/2024 | $13.40 | $13.47 (0.52%) | $13.48 | $13.36 | 493,543 | $879.48 M |
| 11/05/2024 | $13.14 | $13.21 (0.53%) | $13.22 | $13.11 | 302,905 | $862.50 M |
| 11/04/2024 | $13.25 | $13.14 (-0.83%) | $13.34 | $13.07 | 343,000 | $857.93 M |
| 11/01/2024 | $13.43 | $13.28 (-1.12%) | $13.44 | $13.25 | 311,037 | $867.08 M |
| 10/31/2024 | $13.43 | $13.37 (-0.45%) | $13.49 | $13.34 | 208,700 | $872.95 M |
| 10/30/2024 | $13.36 | $13.42 (0.45%) | $13.47 | $13.36 | 162,027 | $876.22 M |
| 10/29/2024 | $13.56 | $13.37 (-1.4%) | $13.56 | $13.36 | 278,030 | $872.95 M |
| 10/28/2024 | $13.49 | $13.54 (0.37%) | $13.57 | $13.42 | 256,804 | $884.05 M |
| 10/25/2024 | $13.50 | $13.49 (-0.07%) | $13.56 | $13.37 | 442,420 | $880.79 M |
| 10/24/2024 | $13.26 | $13.47 (1.58%) | $13.48 | $13.24 | 300,900 | $879.48 M |
| 10/23/2024 | $13.30 | $13.25 (-0.38%) | $13.31 | $13.15 | 360,442 | $865.12 M |
| 10/22/2024 | $13.41 | $13.29 (-0.89%) | $13.46 | $13.28 | 319,600 | $867.73 M |
| 10/21/2024 | $13.34 | $13.41 (0.52%) | $13.42 | $13.30 | 234,300 | $875.56 M |
| 10/18/2024 | $13.35 | $13.35 (0%) | $13.41 | $13.32 | 336,315 | $871.65 M |
| 10/17/2024 | $13.42 | $13.39 (-0.22%) | $13.44 | $13.37 | 331,200 | $874.26 M |
| 10/16/2024 | $13.33 | $13.39 (0.45%) | $13.44 | $13.31 | 296,476 | $874.26 M |
| 10/15/2024 | $13.36 | $13.32 (-0.3%) | $13.43 | $13.30 | 335,000 | $869.69 M |
| 10/14/2024 | $13.36 | $13.32 (-0.3%) | $13.42 | $13.32 | 385,842 | $869.69 M |
| 10/11/2024 | $13.59 | $13.41 (-1.32%) | $13.59 | $13.36 | 373,800 | $875.56 M |
| 10/10/2024 | $13.33 | $13.52 (1.43%) | $13.55 | $13.31 | 437,404 | $882.75 M |
| 10/09/2024 | $13.30 | $13.34 (0.3%) | $13.37 | $13.24 | 358,403 | $870.99 M |
| 10/08/2024 | $13.30 | $13.28 (-0.15%) | $13.31 | $13.21 | 363,400 | $867.08 M |
| 10/07/2024 | $13.37 | $13.31 (-0.45%) | $13.43 | $13.29 | 226,424 | $869.03 M |
| 10/04/2024 | $13.26 | $13.39 (0.98%) | $13.43 | $13.25 | 454,322 | $874.26 M |
| 10/03/2024 | $13.18 | $13.22 (0.3%) | $13.28 | $13.16 | 433,042 | $863.16 M |
| 10/02/2024 | $13.15 | $13.17 (0.15%) | $13.34 | $13.15 | 345,044 | $859.89 M |
| 10/01/2024 | $13.41 | $13.24 (-1.27%) | $13.42 | $13.23 | 392,900 | $864.46 M |
| 09/30/2024 | $13.40 | $13.39 (-0.07%) | $13.48 | $13.35 | 427,808 | $874.26 M |
| 09/27/2024 | $13.33 | $13.40 (0.53%) | $13.53 | $13.33 | 343,726 | $874.91 M |
| 09/26/2024 | $13.41 | $13.34 (-0.52%) | $13.80 | $13.31 | 773,078 | $870.99 M |
| 09/25/2024 | $13.55 | $13.32 (-1.7%) | $13.58 | $13.29 | 650,146 | $869.69 M |
| 09/24/2024 | $13.59 | $13.57 (-0.15%) | $13.64 | $13.56 | 523,828 | $886.01 M |
| 09/23/2024 | $13.64 | $13.59 (-0.37%) | $13.70 | $13.58 | 418,947 | $887.32 M |