5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
-9.27%
1 YEAR PERFORMANCE
-13.19%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.24 | $12.24 (0%) | $12.29 | $12.17 | 696.70 K | $1.15 B |
| 12/03/2025 | $12.14 | $12.21 (0.58%) | $12.23 | $12.10 | 432.23 K | $1.14 B |
| 12/02/2025 | $12.12 | $12.10 (-0.17%) | $12.20 | $12.06 | 308.11 K | $1.13 B |
| 12/01/2025 | $12.15 | $12.12 (-0.25%) | $12.24 | $12.12 | 363.53 K | $1.14 B |
| 11/28/2025 | $12.17 | $12.20 (0.25%) | $12.23 | $12.15 | 205.63 K | $1.14 B |
| 11/26/2025 | $12.01 | $12.11 (0.83%) | $12.18 | $12.01 | 328.41 K | $1.13 B |
| 11/25/2025 | $11.87 | $12.01 (1.18%) | $12.02 | $11.84 | 368.10 K | $1.13 B |
| 11/24/2025 | $11.80 | $11.88 (0.68%) | $11.94 | $11.77 | 420.04 K | $1.11 B |
| 11/21/2025 | $11.85 | $11.83 (-0.17%) | $11.90 | $11.53 | 650.33 K | $1.11 B |
| 11/20/2025 | $11.60 | $11.54 (-0.52%) | $11.73 | $11.50 | 498.70 K | $1.08 B |
| 11/19/2025 | $11.56 | $11.52 (-0.35%) | $11.70 | $11.50 | 660.50 K | $1.08 B |
| 11/18/2025 | $11.42 | $11.53 (0.96%) | $11.58 | $11.39 | 768.50 K | $1.08 B |
| 11/17/2025 | $11.92 | $11.46 (-3.86%) | $11.95 | $11.46 | 822.80 K | $1.07 B |
| 11/14/2025 | $11.85 | $11.97 (1.01%) | $11.99 | $11.80 | 558.30 K | $1.12 B |
| 11/13/2025 | $12.02 | $11.91 (-0.92%) | $12.14 | $11.89 | 527.83 K | $1.12 B |
| 11/12/2025 | $12.06 | $12.02 (-0.33%) | $12.13 | $11.88 | 542.20 K | $1.13 B |
| 11/11/2025 | $11.90 | $12.04 (1.18%) | $12.11 | $11.90 | 698.80 K | $1.13 B |
| 11/10/2025 | $11.77 | $11.89 (1.02%) | $11.99 | $11.77 | 986.04 K | $1.11 B |
| 11/07/2025 | $12.30 | $12.03 (-2.2%) | $12.32 | $11.86 | 605.23 K | $1.13 B |
| 11/06/2025 | $12.18 | $12.12 (-0.49%) | $12.34 | $12.06 | 351.01 K | $1.14 B |
| 11/05/2025 | $12.16 | $12.24 (0.66%) | $12.29 | $12.06 | 430.74 K | $1.15 B |
| 11/04/2025 | $12.13 | $12.16 (0.25%) | $12.20 | $12.00 | 632.04 K | $1.14 B |
| 11/03/2025 | $12.12 | $12.19 (0.58%) | $12.20 | $12.00 | 284.11 K | $1.14 B |
| 10/31/2025 | $12.09 | $12.14 (0.41%) | $12.25 | $11.98 | 344.62 K | $1.14 B |
| 10/30/2025 | $12.25 | $12.09 (-1.31%) | $12.26 | $11.95 | 445.24 K | $1.13 B |
| 10/29/2025 | $12.21 | $12.25 (0.33%) | $12.50 | $12.21 | 508.00 K | $1.15 B |
| 10/28/2025 | $12.38 | $12.40 (0.16%) | $12.47 | $12.38 | 418.34 K | $1.16 B |
| 10/27/2025 | $12.21 | $12.40 (1.56%) | $12.40 | $12.20 | 541.14 K | $1.16 B |
| 10/24/2025 | $12.13 | $12.20 (0.58%) | $12.22 | $12.08 | 301.40 K | $1.14 B |
| 10/23/2025 | $11.93 | $12.08 (1.26%) | $12.09 | $11.92 | 323.22 K | $1.13 B |
| 10/22/2025 | $11.93 | $11.93 (0%) | $11.98 | $11.84 | 378.66 K | $1.12 B |
| 10/21/2025 | $11.66 | $11.90 (2.06%) | $11.94 | $11.61 | 290.00 K | $1.11 B |
| 10/20/2025 | $11.75 | $11.74 (-0.09%) | $11.77 | $11.62 | 352.70 K | $1.10 B |
| 10/17/2025 | $11.57 | $11.68 (0.95%) | $11.73 | $11.52 | 747.80 K | $1.09 B |
| 10/16/2025 | $11.78 | $11.53 (-2.12%) | $11.91 | $11.49 | 502.17 K | $1.08 B |
| 10/15/2025 | $11.90 | $11.80 (-0.84%) | $11.97 | $11.71 | 511.54 K | $1.11 B |
| 10/14/2025 | $11.62 | $11.85 (1.98%) | $11.87 | $11.62 | 348.04 K | $1.11 B |
| 10/13/2025 | $11.50 | $11.70 (1.74%) | $11.73 | $11.48 | 518.20 K | $1.10 B |
| 10/10/2025 | $11.55 | $11.46 (-0.78%) | $11.58 | $11.33 | 546.83 K | $1.07 B |
| 10/09/2025 | $11.70 | $11.55 (-1.28%) | $11.76 | $11.45 | 605.10 K | $1.08 B |
| 10/08/2025 | $11.69 | $11.72 (0.26%) | $11.82 | $11.66 | 356.71 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 |
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.
