5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
+0.00%
MidCap Financial Investment Corporation 8.00% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.36 | 8.85 K | $830.67 M |
| 05/22/2025 | $25.42 | $25.45 (0.12%) | $25.50 | $25.42 | 2.23 K | $824.80 M |
| 05/21/2025 | $25.43 | $25.42 (-0.04%) | $25.54 | $25.42 | 6.97 K | $817.62 M |
| 05/20/2025 | $25.49 | $25.46 (-0.12%) | $25.50 | $25.45 | 10.77 K | $839.81 M |
| 05/19/2025 | $25.45 | $25.47 (0.08%) | $25.47 | $25.47 | 2.31 K | $839.81 M |
| 05/16/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.35 | 13.75 K | $839.16 M |
| 05/15/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.50 | 373 | $835.89 M |
| 05/14/2025 | $25.47 | $25.50 (0.12%) | $25.50 | $25.50 | 18.83 K | $823.50 M |
| 05/13/2025 | $25.50 | $25.73 (0.9%) | $25.73 | $25.42 | 5.77 K | $833.94 M |
| 05/12/2025 | $25.50 | $25.42 (-0.31%) | $25.55 | $25.42 | 8.07 K | $819.58 M |
| 05/09/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.50 | 900 | $792.83 M |
| 05/08/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 38 | $792.83 M |
| 05/07/2025 | $25.64 | $25.50 (-0.55%) | $25.64 | $25.50 | 2.61 K | $781.73 M |
| 05/06/2025 | $25.48 | $25.50 (0.08%) | $25.51 | $25.46 | 7.83 K | $778.47 M |
| 05/05/2025 | $25.39 | $25.48 (0.35%) | $25.64 | $25.39 | 17.66 K | $777.17 M |
| 05/02/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 3.25 K | $786.30 M |
| 05/01/2025 | $25.42 | $25.55 (0.51%) | $25.55 | $25.42 | 715 | $766.07 M |
| 04/30/2025 | $25.45 | $25.62 (0.67%) | $25.64 | $25.42 | 1 | $773.90 M |
| 04/29/2025 | $25.34 | $25.64 (1.18%) | $25.75 | $25.33 | 5.74 K | $786.30 M |
| 04/28/2025 | $25.28 | $25.29 (0.04%) | $25.29 | $25.29 | 342 | $790.87 M |
| 04/25/2025 | $25.30 | $25.29 (-0.04%) | $25.29 | $25.29 | 97 | $785.65 M |
| 04/24/2025 | $25.28 | $25.22 (-0.24%) | $25.29 | $25.22 | 6.46 K | $779.78 M |
| 04/23/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 2.62 K | $772.60 M |
| 04/22/2025 | $25.18 | $25.20 (0.08%) | $25.44 | $25.16 | 21.36 K | $758.90 M |
| 04/21/2025 | $25.20 | $25.18 (-0.08%) | $25.46 | $25.15 | 23.85 K | $749.11 M |
| 04/17/2025 | $25.37 | $25.20 (-0.67%) | $25.38 | $25.20 | 3.38 K | $767.38 M |
| 04/16/2025 | $25.20 | $25.20 (0%) | $25.22 | $25.16 | 4.08 K | $739.97 M |
| 04/15/2025 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.16 | 1.59 K | $748.46 M |
| 04/14/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 1.60 K | $728.23 M |
| 04/11/2025 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.12 | 1.10 K | $721.70 M |
| 04/10/2025 | $25.17 | $25.11 (-0.24%) | $25.11 | $25.11 | 15.42 K | $719.09 M |
| 04/09/2025 | $25.12 | $25.36 (0.96%) | $25.36 | $25.12 | 11.03 K | $763.46 M |
| 04/08/2025 | $25.28 | $25.18 (-0.4%) | $25.28 | $25.17 | 2.73 K | $683.20 M |
| 04/07/2025 | $25.17 | $25.23 (0.24%) | $25.40 | $25.13 | 15.18 K | $709.96 M |
| 04/04/2025 | $25.20 | $25.19 (-0.04%) | $25.60 | $25.18 | 23.59 K | $750.41 M |
| 04/03/2025 | $25.42 | $25.25 (-0.67%) | $25.42 | $25.20 | 17.64 K | $815.01 M |
| 04/02/2025 | $25.55 | $25.60 (0.2%) | $25.60 | $25.60 | 3.66 K | $831.33 M |
| 04/01/2025 | $25.55 | $25.55 (0%) | $25.61 | $25.53 | 10.02 K | $838.50 M |
| 03/31/2025 | $25.42 | $25.53 (0.43%) | $25.63 | $25.42 | 14.42 K | $839.16 M |
| 03/28/2025 | $25.26 | $25.41 (0.59%) | $25.48 | $25.26 | 1.97 K | $850.90 M |
| 03/27/2025 | $25.32 | $25.33 (0.04%) | $25.33 | $25.33 | 1 | $863.95 M |
| 03/26/2025 | $25.23 | $25.25 (0.08%) | $25.25 | $25.20 | 38.42 K | $856.78 M |
| 03/25/2025 | $25.34 | $25.23 (-0.43%) | $25.23 | $25.23 | 89 | $852.86 M |
| 03/24/2025 | $25.34 | $25.35 (0.04%) | $25.38 | $25.31 | 1 | $850.90 M |
| 03/21/2025 | $25.39 | $25.41 (0.08%) | $25.41 | $25.39 | 1.46 K | $846.99 M |
| 03/20/2025 | $25.42 | $25.35 (-0.28%) | $25.35 | $25.35 | 2 | $846.99 M |
| 03/19/2025 | $25.31 | $25.38 (0.28%) | $25.39 | $25.31 | 5.25 K | $841.77 M |
| 03/18/2025 | $25.31 | $25.37 (0.24%) | $25.37 | $25.37 | 2 | $846.33 M |
| 03/17/2025 | $25.46 | $25.48 (0.08%) | $25.48 | $25.39 | 1.54 K | $841.11 M |
| 03/14/2025 | $25.26 | $25.35 (0.36%) | $25.43 | $25.26 | 3.19 K | $845.68 M |
| 03/13/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.38 | 1.88 K | $826.11 M |
| 03/12/2025 | $25.30 | $25.30 (0%) | $25.31 | $25.30 | 1.80 K | $833.94 M |
| 03/11/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.23 | 6.82 K | $810.45 M |
| 03/10/2025 | $25.33 | $25.27 (-0.24%) | $25.33 | $25.26 | 3.43 K | $853.51 M |
| 03/07/2025 | $25.38 | $25.31 (-0.28%) | $25.31 | $25.31 | 6.37 K | $871.78 M |
| 03/06/2025 | $25.38 | $25.40 (0.08%) | $25.40 | $25.40 | 38 | $859.39 M |
| 03/05/2025 | $25.52 | $25.50 (-0.08%) | $25.83 | $25.45 | 16.55 K | $869.83 M |
| 03/04/2025 | $25.33 | $25.47 (0.55%) | $25.49 | $25.30 | 12.10 K | $878.96 M |
| 03/03/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.32 | 1.87 K | $892.01 M |
| 02/28/2025 | $25.34 | $25.33 (-0.04%) | $25.34 | $25.31 | 2.73 K | $899.19 M |
| 02/27/2025 | $25.63 | $25.74 (0.43%) | $25.74 | $25.63 | 3.29 K | $894.62 M |
| 02/25/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 4.08 K | $929.86 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.
