MidCap Financial Investment Corporation - Closed End Fund (MFIC)

Last Price11.47

Change+0.04 (0.35%)

NASDAQ · Last Trade: Jan 9th, 5:55 PM EST

Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	11.60	11.65	11.46	11.47	774,486	11.47
1/08/2026	11.05	11.51	11.05	11.43	1,011,301	11.43
1/07/2026	11.41	11.53	11.04	11.06	1,030,909	11.06
1/06/2026	11.64	11.65	11.48	11.58	428,075	11.58
1/05/2026	11.46	11.76	11.45	11.69	493,419	11.69
1/02/2026	11.48	11.58	11.31	11.46	515,277	11.46
12/31/2025	11.46	11.51	11.40	11.44	826,905	11.44
12/30/2025	11.44	11.52	11.41	11.46	1,010,522	11.46
12/29/2025	11.44	11.57	11.43	11.44	948,773	11.44
12/26/2025	11.42	11.53	11.42	11.48	581,093	11.48
12/24/2025	11.37	11.46	11.34	11.43	496,247	11.43
12/23/2025	11.57	11.67	11.37	11.39	1,273,071	11.39
12/22/2025	11.46	11.59	11.44	11.56	866,802	11.56
12/19/2025	11.67	11.70	11.43	11.47	1,596,764	11.47
12/18/2025	11.68	11.73	11.54	11.64	871,005	11.64
12/17/2025	11.77	11.88	11.68	11.68	1,029,444	11.68
12/16/2025	11.79	11.89	11.78	11.80	626,937	11.80
12/15/2025	11.94	11.95	11.71	11.81	829,722	11.81
12/12/2025	11.84	11.97	11.80	11.92	866,520	11.92
12/11/2025	11.97	11.97	11.80	11.80	596,260	11.80
12/10/2025	11.93	12.02	11.82	11.93	674,462	11.93
12/09/2025	11.85	11.97	11.79	11.94	1,090,222	11.94
12/08/2025	12.30	12.30	12.15	12.16	1,198,442	11.78
12/05/2025	12.22	12.34	12.21	12.26	794,205	11.88
12/04/2025	12.24	12.29	12.17	12.24	696,690	11.86
12/03/2025	12.14	12.23	12.10	12.21	432,232	11.83
12/02/2025	12.12	12.20	12.06	12.10	308,110	11.72
12/01/2025	12.15	12.24	12.12	12.12	363,000	11.74
11/28/2025	12.17	12.23	12.15	12.20	205,629	11.82
11/26/2025	12.01	12.18	12.01	12.11	328,409	11.73
11/25/2025	11.87	12.02	11.84	12.01	368,102	11.63
11/24/2025	11.80	11.94	11.77	11.88	419,941	11.51
11/21/2025	11.85	11.90	11.53	11.83	650,331	11.46
11/20/2025	11.60	11.73	11.50	11.54	498,667	11.18
11/19/2025	11.56	11.70	11.49	11.52	660,501	11.16
11/18/2025	11.42	11.58	11.39	11.53	767,985	11.17
11/17/2025	11.92	11.95	11.46	11.46	822,700	11.10
11/14/2025	11.85	11.99	11.80	11.97	558,300	11.60
11/13/2025	12.02	12.14	11.88	11.91	527,832	11.54
11/12/2025	12.06	12.13	11.88	12.02	542,179	11.64
11/11/2025	11.90	12.11	11.90	12.04	698,798	11.66
11/10/2025	11.77	11.99	11.77	11.89	986,683	11.52
11/07/2025	12.30	12.32	11.86	12.03	605,234	11.65
11/06/2025	12.18	12.34	12.06	12.12	351,013	11.74
11/05/2025	12.16	12.29	12.06	12.24	429,740	11.86
11/04/2025	12.13	12.20	11.99	12.16	632,037	11.78
11/03/2025	12.12	12.20	12.00	12.19	284,104	11.81
10/31/2025	12.09	12.24	11.98	12.14	344,617	11.76
10/30/2025	12.25	12.26	11.95	12.09	445,244	11.71
10/29/2025	12.21	12.50	12.21	12.25	507,980	11.87
10/28/2025	12.38	12.46	12.38	12.40	418,327	12.01
10/27/2025	12.21	12.40	12.20	12.40	541,141	12.01
10/24/2025	12.13	12.22	12.08	12.20	301,351	11.82
10/23/2025	11.93	12.09	11.92	12.08	323,206	11.70
10/22/2025	11.93	11.98	11.84	11.93	378,659	11.56
10/21/2025	11.66	11.94	11.61	11.90	289,953	11.53
10/20/2025	11.75	11.77	11.62	11.74	352,693	11.37
10/17/2025	11.57	11.72	11.52	11.68	747,762	11.31
10/16/2025	11.78	11.90	11.49	11.53	502,167	11.17
10/15/2025	11.90	11.97	11.71	11.80	511,536	11.43
10/14/2025	11.62	11.87	11.62	11.85	348,040	11.48
10/13/2025	11.50	11.72	11.48	11.70	518,192	11.33
10/10/2025	11.55	11.58	11.33	11.46	546,828	11.10