5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-1.22%
1 YEAR PERFORMANCE
-1.33%
MidCap Financial Investment Corporation 8.00% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.15 | $25.15 (0%) | $25.17 | $25.15 | 4.87 K | $1.15 B |
| 12/03/2025 | $25.14 | $25.18 (0.16%) | $25.19 | $25.14 | 1.04 K | $1.14 B |
| 12/02/2025 | $25.12 | $25.13 (0.04%) | $25.13 | $25.10 | 3.89 K | $1.13 B |
| 12/01/2025 | $25.00 | $25.12 (0.48%) | $25.12 | $25.00 | 4.40 K | $1.14 B |
| 11/28/2025 | $25.47 | $25.49 (0.08%) | $25.49 | $25.47 | 7.08 K | $1.14 B |
| 11/26/2025 | $25.46 | $25.48 (0.08%) | $25.49 | $25.43 | 3.28 K | $1.13 B |
| 11/25/2025 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.43 | 288 | $1.13 B |
| 11/24/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.42 | 3.21 K | $1.11 B |
| 11/21/2025 | $25.41 | $25.45 (0.16%) | $25.49 | $25.41 | 1.74 K | $1.11 B |
| 11/20/2025 | $25.46 | $25.41 (-0.2%) | $25.49 | $25.41 | 6.92 K | $1.08 B |
| 11/19/2025 | $25.42 | $25.42 (0%) | $25.43 | $25.42 | 1.59 K | $1.08 B |
| 11/18/2025 | $25.43 | $25.47 (0.16%) | $25.47 | $25.40 | 1.81 K | $1.08 B |
| 11/17/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 565 | $1.07 B |
| 11/14/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.41 | 699 | $1.12 B |
| 11/13/2025 | $25.37 | $25.35 (-0.08%) | $25.47 | $25.35 | 2.52 K | $1.12 B |
| 11/12/2025 | $25.36 | $25.37 (0.04%) | $25.38 | $25.35 | 5.66 K | $1.13 B |
| 11/11/2025 | $25.45 | $25.41 (-0.16%) | $25.45 | $25.41 | 1.31 K | $1.13 B |
| 11/10/2025 | $25.44 | $25.49 (0.2%) | $25.49 | $25.41 | 619 | $1.11 B |
| 11/07/2025 | $25.41 | $25.41 (0%) | $25.45 | $25.40 | 2.81 K | $1.13 B |
| 11/06/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.37 | 6.09 K | $1.14 B |
| 11/05/2025 | $25.50 | $25.36 (-0.55%) | $25.50 | $25.36 | 3.29 K | $1.15 B |
| 11/04/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 347 | $1.14 B |
| 11/03/2025 | $25.36 | $25.52 (0.63%) | $25.53 | $25.36 | 1.04 K | $1.14 B |
| 10/31/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.38 | 1.01 K | $1.14 B |
| 10/30/2025 | $25.40 | $25.48 (0.31%) | $25.48 | $25.40 | 609 | $1.13 B |
| 10/29/2025 | $25.50 | $25.40 (-0.39%) | $25.51 | $25.40 | 3.23 K | $1.15 B |
| 10/28/2025 | $25.50 | $25.51 (0.04%) | $25.54 | $25.50 | 4.07 K | $1.16 B |
| 10/27/2025 | $25.50 | $25.52 (0.08%) | $25.52 | $25.50 | 634 | $1.16 B |
| 10/24/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.40 | 1.60 K | $1.14 B |
| 10/23/2025 | $25.33 | $25.40 (0.28%) | $25.46 | $25.33 | 10.42 K | $1.13 B |
| 10/22/2025 | $25.27 | $25.33 (0.24%) | $25.33 | $25.26 | 4.12 K | $1.12 B |
| 10/21/2025 | $25.33 | $25.26 (-0.28%) | $25.34 | $25.23 | 4.17 K | $1.11 B |
| 10/20/2025 | $25.22 | $25.34 (0.48%) | $25.42 | $25.22 | 1.56 K | $1.10 B |
| 10/17/2025 | $25.28 | $25.21 (-0.28%) | $25.33 | $25.21 | 22.06 K | $1.09 B |
| 10/16/2025 | $25.48 | $25.42 (-0.24%) | $25.48 | $25.38 | 4.77 K | $1.08 B |
| 10/15/2025 | $25.40 | $25.45 (0.2%) | $25.48 | $25.40 | 958 | $1.11 B |
| 10/14/2025 | $25.38 | $25.31 (-0.28%) | $25.39 | $25.31 | 3.19 K | $1.11 B |
| 10/13/2025 | $25.45 | $25.44 (-0.04%) | $25.45 | $25.35 | 2.01 K | $1.10 B |
| 10/10/2025 | $25.36 | $25.44 (0.32%) | $25.48 | $25.33 | 1.95 K | $1.07 B |
| 10/09/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.40 | 475 | $1.08 B |
| 10/08/2025 | $25.38 | $25.60 (0.87%) | $25.60 | $25.31 | 3.78 K | $1.10 B |
| 10/07/2025 | $25.28 | $25.38 (0.4%) | $25.42 | $25.28 | 3.90 K | $1.10 B |
| 10/06/2025 | $25.27 | $25.38 (0.44%) | $25.47 | $25.27 | 3.38 K | $1.10 B |
| 10/03/2025 | $25.34 | $25.26 (-0.32%) | $25.47 | $25.26 | 3.39 K | $1.11 B |
| 10/02/2025 | $25.28 | $25.28 (0%) | $25.33 | $25.25 | 4.71 K | $1.12 B |
| 10/01/2025 | $25.20 | $25.28 (0.32%) | $25.28 | $25.20 | 2.38 K | $1.11 B |
| 09/30/2025 | $25.20 | $25.19 (-0.04%) | $25.29 | $25.19 | 5.51 K | $1.12 B |
| 09/29/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.21 | 2.23 K | $1.12 B |
| 09/26/2025 | $25.34 | $25.25 (-0.36%) | $25.28 | $25.21 | 3.64 K | $1.13 B |
| 09/25/2025 | $25.34 | $25.21 (-0.51%) | $25.29 | $25.18 | 2.54 K | $1.14 B |
| 09/24/2025 | $25.34 | $25.25 (-0.36%) | $25.30 | $25.19 | 11.67 K | $1.13 B |
| 09/23/2025 | $25.34 | $25.29 (-0.2%) | $25.36 | $25.26 | 1.52 K | $1.13 B |
| 09/22/2025 | $25.34 | $25.30 (-0.16%) | $25.36 | $25.26 | 4.06 K | $1.14 B |
| 09/19/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.23 | 1.22 K | $1.16 B |
| 09/18/2025 | $25.34 | $25.29 (-0.2%) | $25.34 | $25.21 | 5.61 K | $1.15 B |
| 09/17/2025 | $25.43 | $25.38 (-0.2%) | $25.43 | $25.38 | 1.96 K | $1.13 B |
| 09/16/2025 | $25.47 | $25.28 (-0.75%) | $25.47 | $25.28 | 2.84 K | $1.14 B |
| 09/15/2025 | $25.28 | $25.40 (0.47%) | $25.43 | $25.28 | 948 | $1.15 B |
| 09/12/2025 | $25.35 | $25.28 (-0.28%) | $25.41 | $25.28 | 4.07 K | $1.17 B |
| 09/11/2025 | $25.29 | $25.30 (0.04%) | $25.48 | $25.29 | 4.36 K | $1.18 B |
| 09/10/2025 | $25.31 | $25.28 (-0.12%) | $25.31 | $25.28 | 3.22 K | $1.17 B |
| 09/09/2025 | $25.36 | $25.22 (-0.55%) | $25.36 | $25.21 | 19.76 K | $1.17 B |
| 09/08/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.35 | 6.87 K | $1.21 B |
| 09/05/2025 | $25.42 | $25.40 (-0.08%) | $25.52 | $25.40 | 2.20 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.
