5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
-4.92%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2025 | $12.71 | $12.69 (-0.16%) | $12.80 | $12.63 | 425.10 K | $1.19 B |
| 07/03/2025 | $12.62 | $12.71 (0.71%) | $12.80 | $12.62 | 174.80 K | $1.19 B |
| 07/02/2025 | $12.46 | $12.67 (1.69%) | $12.68 | $12.46 | 297.22 K | $1.19 B |
| 07/01/2025 | $12.55 | $12.46 (-0.72%) | $12.61 | $12.44 | 327.17 K | $1.17 B |
| 06/30/2025 | $12.52 | $12.62 (0.8%) | $12.67 | $12.45 | 326.50 K | $1.18 B |
| 06/27/2025 | $12.50 | $12.50 (0%) | $12.62 | $12.44 | 375.21 K | $1.17 B |
| 06/26/2025 | $12.44 | $12.45 (0.08%) | $12.66 | $12.43 | 1.46 M | $1.17 B |
| 06/25/2025 | $12.39 | $12.41 (0.16%) | $12.48 | $12.37 | 348.90 K | $1.16 B |
| 06/24/2025 | $12.27 | $12.35 (0.65%) | $12.47 | $12.27 | 321.00 K | $1.16 B |
| 06/23/2025 | $12.24 | $12.26 (0.16%) | $12.38 | $12.11 | 460.90 K | $1.15 B |
| 06/20/2025 | $12.31 | $12.31 (0%) | $12.40 | $12.24 | 394.70 K | $1.15 B |
| 06/18/2025 | $12.20 | $12.28 (0.66%) | $12.34 | $12.17 | 306.41 K | $801.31 M |
| 06/17/2025 | $12.12 | $12.24 (0.99%) | $12.28 | $12.06 | 348.00 K | $798.70 M |
| 06/16/2025 | $12.31 | $12.19 (-0.97%) | $12.45 | $12.15 | 479.40 K | $795.44 M |
| 06/13/2025 | $12.38 | $12.21 (-1.37%) | $12.40 | $12.19 | 585.96 K | $796.74 M |
| 06/12/2025 | $12.58 | $12.51 (-0.56%) | $12.67 | $12.50 | 405.71 K | $816.32 M |
| 06/11/2025 | $12.77 | $12.66 (-0.86%) | $12.81 | $12.56 | 483.93 K | $826.11 M |
| 06/10/2025 | $12.67 | $12.69 (0.16%) | $12.73 | $12.45 | 641.85 K | $828.06 M |
| 06/09/2025 | $13.15 | $13.09 (-0.46%) | $13.25 | $13.05 | 691.20 K | $854.17 M |
| 06/06/2025 | $13.03 | $13.08 (0.38%) | $13.10 | $12.96 | 381.61 K | $853.51 M |
| 06/05/2025 | $12.97 | $12.92 (-0.39%) | $13.02 | $12.88 | 312.35 K | $843.07 M |
| 06/04/2025 | $13.04 | $12.99 (-0.38%) | $13.07 | $12.90 | 311.20 K | $847.64 M |
| 06/03/2025 | $12.91 | $13.01 (0.77%) | $13.07 | $12.84 | 318.30 K | $848.95 M |
| 06/02/2025 | $13.11 | $12.92 (-1.45%) | $13.12 | $12.91 | 365.53 K | $843.07 M |
| 05/30/2025 | $13.05 | $13.13 (0.61%) | $13.16 | $12.95 | 361.04 K | $856.78 M |
| 05/29/2025 | $13.01 | $13.08 (0.54%) | $13.17 | $12.93 | 737.02 K | $853.51 M |
| 05/28/2025 | $12.96 | $13.01 (0.39%) | $13.05 | $12.92 | 304.01 K | $848.95 M |
| 05/27/2025 | $12.80 | $12.96 (1.25%) | $12.98 | $12.73 | 412.22 K | $845.68 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.
