5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+0.35%
MidCap Financial Investment Corporation 8.00% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $25.56 | $25.59 (0.12%) | $25.63 | $25.56 | 3.35 K | $1.23 B |
| 08/25/2025 | $25.68 | $25.69 (0.04%) | $25.69 | $25.53 | 2.95 K | $1.22 B |
| 08/22/2025 | $25.52 | $25.65 (0.51%) | $25.65 | $25.52 | 3.38 K | $1.23 B |
| 08/21/2025 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 515 | $1.21 B |
| 08/20/2025 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.54 | 1.17 K | $1.21 B |
| 08/19/2025 | $25.59 | $25.59 (0%) | $25.60 | $25.59 | 1.58 K | $1.22 B |
| 08/18/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 814 | $1.22 B |
| 08/15/2025 | $25.60 | $25.60 (0%) | $25.63 | $25.60 | 3.19 K | $1.21 B |
| 08/14/2025 | $25.57 | $25.60 (0.12%) | $25.65 | $25.57 | 5.92 K | $1.22 B |
| 08/13/2025 | $25.54 | $25.48 (-0.23%) | $25.58 | $25.45 | 5.20 K | $1.23 B |
| 08/12/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.48 | 4.32 K | $1.22 B |
| 08/11/2025 | $25.46 | $25.45 (-0.04%) | $25.55 | $25.45 | 8.12 K | $1.18 B |
| 08/08/2025 | $25.40 | $25.42 (0.08%) | $25.45 | $25.40 | 3.39 K | $1.18 B |
| 08/07/2025 | $25.44 | $25.38 (-0.24%) | $25.45 | $25.38 | 6.66 K | $1.17 B |
| 08/06/2025 | $25.45 | $25.45 (0%) | $25.46 | $25.45 | 2.35 K | $1.18 B |
| 08/05/2025 | $25.46 | $25.44 (-0.08%) | $25.46 | $25.44 | 453 | $1.18 B |
| 08/04/2025 | $25.42 | $25.39 (-0.12%) | $25.45 | $25.37 | 9.57 K | $1.16 B |
| 08/01/2025 | $25.49 | $25.43 (-0.24%) | $25.43 | $25.43 | 3.09 K | $1.16 B |
| 07/31/2025 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.39 | 9.74 K | $1.18 B |
| 07/30/2025 | $25.49 | $25.43 (-0.23%) | $25.49 | $25.43 | 109 | $1.19 B |
| 07/29/2025 | $25.45 | $25.49 (0.16%) | $25.49 | $25.49 | 109 | $1.20 B |
| 07/28/2025 | $25.44 | $25.45 (0.04%) | $25.50 | $25.44 | 4.38 K | $1.21 B |
| 07/25/2025 | $25.43 | $25.46 (0.12%) | $25.47 | $25.43 | 3.34 K | $1.22 B |
| 07/24/2025 | $25.48 | $25.42 (-0.24%) | $25.48 | $25.42 | 1.92 K | $1.22 B |
| 07/23/2025 | $25.43 | $25.45 (0.08%) | $25.49 | $25.41 | 2.62 K | $1.24 B |
| 07/22/2025 | $25.55 | $25.50 (-0.2%) | $25.65 | $25.33 | 16.69 K | $1.24 B |
| 07/21/2025 | $25.52 | $25.57 (0.2%) | $25.61 | $25.47 | 1.92 K | $1.23 B |
| 07/18/2025 | $25.47 | $25.61 (0.55%) | $25.61 | $25.46 | 1.80 K | $1.24 B |
| 07/17/2025 | $25.56 | $25.58 (0.08%) | $25.64 | $25.56 | 4.57 K | $1.26 B |
| 07/16/2025 | $25.58 | $25.62 (0.16%) | $25.62 | $25.58 | 44 | $1.25 B |
| 07/15/2025 | $25.60 | $25.55 (-0.2%) | $25.55 | $25.55 | 1.44 K | $1.24 B |
| 07/14/2025 | $25.56 | $25.60 (0.16%) | $25.60 | $25.60 | 1.08 K | $1.24 B |
| 07/11/2025 | $25.53 | $25.49 (-0.16%) | $25.53 | $25.49 | 1.80 K | $1.23 B |
| 07/10/2025 | $25.52 | $25.48 (-0.16%) | $25.48 | $25.48 | 94 | $1.22 B |
| 07/09/2025 | $25.52 | $25.45 (-0.27%) | $25.45 | $25.45 | 2.73 K | $1.20 B |
| 07/08/2025 | $25.43 | $25.46 (0.12%) | $25.52 | $25.42 | 3.76 K | $1.20 B |
| 07/07/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.50 | 461 | $1.19 B |
| 07/03/2025 | $25.51 | $25.40 (-0.43%) | $25.55 | $25.40 | 4.74 K | $1.19 B |
| 07/02/2025 | $25.35 | $25.52 (0.67%) | $25.52 | $25.35 | 5.51 K | $1.19 B |
| 07/01/2025 | $25.35 | $25.31 (-0.16%) | $25.35 | $25.31 | 803 | $1.17 B |
| 06/30/2025 | $25.26 | $25.30 (0.16%) | $25.34 | $25.26 | 329 | $1.18 B |
| 06/27/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.25 | 2.09 K | $1.17 B |
| 06/26/2025 | $25.39 | $25.31 (-0.32%) | $25.39 | $25.31 | 4.83 K | $1.17 B |
| 06/25/2025 | $25.31 | $25.35 (0.16%) | $25.35 | $25.31 | 863 | $1.16 B |
| 06/24/2025 | $25.32 | $25.34 (0.08%) | $25.34 | $25.34 | 616 | $1.16 B |
| 06/23/2025 | $25.28 | $25.34 (0.24%) | $25.35 | $25.28 | 5.43 K | $1.15 B |
| 06/20/2025 | $25.20 | $25.20 (0%) | $25.25 | $25.19 | 1.84 K | $1.15 B |
| 06/18/2025 | $25.20 | $25.20 (0%) | $25.25 | $25.18 | 2.97 K | $801.31 M |
| 06/17/2025 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 1.06 K | $798.70 M |
| 06/16/2025 | $25.25 | $25.12 (-0.51%) | $25.25 | $25.11 | 6.03 K | $795.44 M |
| 06/13/2025 | $25.17 | $25.18 (0.04%) | $25.18 | $25.17 | 3.32 K | $796.74 M |
| 06/12/2025 | $25.16 | $25.15 (-0.04%) | $25.15 | $25.15 | 4 | $816.32 M |
| 06/11/2025 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.17 | 6.33 K | $826.11 M |
| 06/10/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.20 | 1.80 K | $828.06 M |
| 06/09/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 464 | $854.17 M |
| 06/06/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.18 | 1.61 K | $853.51 M |
| 06/05/2025 | $25.20 | $25.22 (0.08%) | $25.24 | $25.20 | 664 | $843.07 M |
| 06/04/2025 | $25.21 | $25.16 (-0.2%) | $25.24 | $25.15 | 6.55 K | $847.64 M |
| 06/03/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.18 | 3.61 K | $848.95 M |
| 06/02/2025 | $25.15 | $25.24 (0.36%) | $25.24 | $25.10 | 6.55 K | $843.07 M |
| 05/30/2025 | $25.12 | $25.15 (0.12%) | $25.20 | $25.12 | 14.97 K | $856.78 M |
| 05/29/2025 | $25.58 | $25.62 (0.18%) | $25.62 | $25.55 | 5.39 K | $853.51 M |
| 05/28/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.50 | 11.29 K | $848.95 M |
| 05/27/2025 | $25.49 | $25.44 (-0.2%) | $25.50 | $25.44 | 2.63 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.
