5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-13.63%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-23.31%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.12 | $11.22 (0.9%) | $11.30 | $11.04 | 459.96 K | $1.05 B |
| 02/17/2026 | $11.15 | $11.08 (-0.63%) | $11.33 | $11.02 | 829.20 K | $1.03 B |
| 02/13/2026 | $11.25 | $11.11 (-1.24%) | $11.27 | $11.07 | 775.84 K | $1.04 B |
| 02/12/2026 | $11.45 | $11.25 (-1.75%) | $11.61 | $11.21 | 547.73 K | $1.05 B |
| 02/11/2026 | $11.61 | $11.43 (-1.55%) | $11.63 | $11.35 | 522.22 K | $1.07 B |
| 02/10/2026 | $11.45 | $11.60 (1.31%) | $11.61 | $11.37 | 597.64 K | $1.08 B |
| 02/09/2026 | $11.25 | $11.42 (1.51%) | $11.45 | $11.19 | 700.30 K | $1.07 B |
| 02/06/2026 | $11.30 | $11.31 (0.09%) | $11.37 | $11.23 | 907.22 K | $1.06 B |
| 02/05/2026 | $11.22 | $11.26 (0.36%) | $11.33 | $11.09 | 978.91 K | $1.05 B |
| 02/04/2026 | $10.94 | $11.28 (3.11%) | $11.28 | $10.91 | 1.28 M | $1.05 B |
| 02/03/2026 | $11.05 | $10.92 (-1.18%) | $11.06 | $10.80 | 716.90 K | $1.02 B |
| 02/02/2026 | $11.19 | $11.08 (-0.98%) | $11.19 | $10.96 | 646.50 K | $1.03 B |
| 01/30/2026 | $11.21 | $11.19 (-0.18%) | $11.25 | $11.04 | 393.10 K | $1.04 B |
| 01/29/2026 | $11.16 | $11.18 (0.18%) | $11.20 | $11.06 | 453.70 K | $1.04 B |
| 01/28/2026 | $11.23 | $11.14 (-0.8%) | $11.36 | $11.13 | 474.90 K | $1.04 B |
| 01/27/2026 | $11.23 | $11.26 (0.27%) | $11.44 | $11.18 | 664.05 K | $1.05 B |
| 01/26/2026 | $11.38 | $11.27 (-0.97%) | $11.41 | $11.10 | 836.33 K | $1.05 B |
| 01/23/2026 | $11.52 | $11.45 (-0.61%) | $11.56 | $11.40 | 482.16 K | $1.07 B |
| 01/22/2026 | $11.62 | $11.56 (-0.52%) | $11.71 | $11.56 | 479.30 K | $1.08 B |
| 01/21/2026 | $11.40 | $11.60 (1.75%) | $11.63 | $11.40 | 493.63 K | $1.08 B |
| 01/20/2026 | $11.50 | $11.40 (-0.87%) | $11.50 | $11.32 | 611.74 K | $1.06 B |
| 01/16/2026 | $11.71 | $11.57 (-1.2%) | $11.74 | $11.57 | 519.53 K | $1.08 B |
| 01/15/2026 | $11.52 | $11.74 (1.91%) | $11.81 | $11.47 | 838.07 K | $1.10 B |
| 01/14/2026 | $11.23 | $11.49 (2.32%) | $11.53 | $11.17 | 642.40 K | $1.07 B |
| 01/13/2026 | $11.36 | $11.23 (-1.14%) | $11.40 | $11.23 | 470.12 K | $1.05 B |
| 01/12/2026 | $11.41 | $11.36 (-0.44%) | $11.44 | $11.31 | 419.42 K | $1.06 B |
| 01/09/2026 | $11.60 | $11.47 (-1.12%) | $11.65 | $11.46 | 774.50 K | $1.07 B |
| 01/08/2026 | $11.05 | $11.43 (3.44%) | $11.51 | $11.05 | 1.01 M | $1.07 B |
| 01/07/2026 | $11.41 | $11.06 (-3.07%) | $11.53 | $11.04 | 1.03 M | $1.04 B |
| 01/06/2026 | $11.64 | $11.58 (-0.52%) | $11.65 | $11.49 | 428.10 K | $1.08 B |
| 01/05/2026 | $11.46 | $11.69 (2.01%) | $11.76 | $11.45 | 493.42 K | $1.10 B |
| 01/02/2026 | $11.48 | $11.46 (-0.17%) | $11.58 | $11.31 | 515.30 K | $1.07 B |
| 12/31/2025 | $11.46 | $11.44 (-0.17%) | $11.51 | $11.41 | 826.91 K | $1.07 B |
| 12/30/2025 | $11.44 | $11.46 (0.17%) | $11.52 | $11.42 | 1.01 M | $1.07 B |
| 12/29/2025 | $11.44 | $11.44 (0%) | $11.57 | $11.43 | 948.80 K | $1.07 B |
| 12/26/2025 | $11.42 | $11.48 (0.53%) | $11.53 | $11.42 | 581.10 K | $1.08 B |
| 12/24/2025 | $11.37 | $11.43 (0.53%) | $11.46 | $11.34 | 496.25 K | $1.07 B |
| 12/23/2025 | $11.57 | $11.39 (-1.56%) | $11.67 | $11.37 | 1.27 M | $1.07 B |
| 12/22/2025 | $11.46 | $11.56 (0.87%) | $11.59 | $11.44 | 866.80 K | $1.08 B |
| 12/19/2025 | $11.67 | $11.47 (-1.71%) | $11.70 | $11.43 | 1.60 M | $1.07 B |
| 12/18/2025 | $11.68 | $11.64 (-0.34%) | $11.73 | $11.55 | 871.01 K | $1.09 B |
| 12/17/2025 | $11.77 | $11.68 (-0.76%) | $11.88 | $11.68 | 1.03 M | $1.09 B |
| 12/16/2025 | $11.79 | $11.80 (0.08%) | $11.89 | $11.78 | 626.95 K | $1.11 B |
| 12/15/2025 | $11.94 | $11.81 (-1.09%) | $11.95 | $11.71 | 829.72 K | $1.11 B |
| 12/12/2025 | $11.84 | $11.92 (0.68%) | $11.97 | $11.80 | 866.52 K | $1.12 B |
| 12/11/2025 | $11.97 | $11.80 (-1.42%) | $11.97 | $11.80 | 596.30 K | $1.11 B |
| 12/10/2025 | $11.93 | $11.93 (0%) | $12.02 | $11.82 | 674.50 K | $1.12 B |
| 12/09/2025 | $11.85 | $11.94 (0.76%) | $11.97 | $11.79 | 1.09 M | $1.12 B |
| 12/08/2025 | $12.30 | $12.16 (-1.14%) | $12.30 | $12.15 | 1.20 M | $1.14 B |
| 12/05/2025 | $12.22 | $12.26 (0.33%) | $12.34 | $12.21 | 794.21 K | $1.15 B |
| 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 |
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.
