5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+21.15%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-15.77%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.35 | $10.27 (-0.77%) | $10.40 | $10.18 | 1.34 M | |
| 11/04/2026 | $10.32 | $10.33 (0.1%) | $10.40 | $10.31 | 1.03 M | $852.69 M |
| 11/03/2026 | $10.29 | $10.30 (0.1%) | $10.34 | $10.25 | 762.10 K | $850.21 M |
| 11/02/2026 | $10.32 | $10.29 (-0.29%) | $10.37 | $10.29 | 1.16 M | $849.39 M |
| 10/30/2026 | $10.33 | $10.36 (0.29%) | $10.42 | $10.29 | 1.58 M | $855.17 M |
| 10/29/2026 | $10.23 | $10.40 (1.66%) | $10.42 | $10.23 | 5.09 M | $858.47 M |
| 10/28/2026 | $10.25 | $10.24 (-0.1%) | $10.32 | $10.20 | 3.60 M | $845.26 M |
| 10/27/2026 | $10.20 | $10.26 (0.59%) | $10.40 | $10.20 | 7.93 M | $846.91 M |
| 10/26/2026 | $8.48 | $8.36 (-1.42%) | $8.48 | $8.34 | 326.12 K | $690.08 M |
| 10/23/2026 | $8.34 | $8.38 (0.48%) | $8.41 | $8.22 | 362.90 K | $691.73 M |
| 10/22/2026 | $8.16 | $8.41 (3.06%) | $8.45 | $8.15 | 453.54 K | $694.20 M |
| 10/21/2026 | $8.29 | $8.18 (-1.33%) | $8.29 | $8.11 | 604.24 K | $675.22 M |
| 10/20/2026 | $8.20 | $8.26 (0.73%) | $8.28 | $8.17 | 633.50 K | $681.82 M |
| 10/19/2026 | $8.32 | $8.22 (-1.2%) | $8.32 | $8.14 | 520.70 K | $678.52 M |
| 10/16/2026 | $8.52 | $8.34 (-2.11%) | $8.53 | $8.29 | 581.44 K | $688.43 M |
| 10/15/2026 | $8.40 | $8.50 (1.19%) | $8.59 | $8.38 | 615.64 K | $701.63 M |
| 10/14/2026 | $8.38 | $8.34 (-0.48%) | $8.44 | $8.32 | 573.70 K | $688.43 M |
| 10/13/2026 | $8.49 | $8.42 (-0.82%) | $8.50 | $8.32 | 561.72 K | $695.03 M |
| 10/12/2026 | $8.48 | $8.44 (-0.47%) | $8.53 | $8.35 | 408.30 K | $696.68 M |
| 10/09/2026 | $8.49 | $8.47 (-0.24%) | $8.55 | $8.41 | 311.65 K | $699.16 M |
| 10/08/2026 | $8.38 | $8.53 (1.79%) | $8.56 | $8.38 | 456.51 K | $704.11 M |
| 10/07/2026 | $8.47 | $8.44 (-0.35%) | $8.47 | $8.31 | 608.22 K | $696.68 M |
| 10/06/2026 | $8.54 | $8.50 (-0.47%) | $8.56 | $8.48 | 786.00 K | $701.63 M |
| 10/05/2026 | $8.63 | $8.51 (-1.39%) | $8.76 | $8.48 | 712.60 K | $702.46 M |
| 10/02/2026 | $8.77 | $8.62 (-1.71%) | $8.79 | $8.61 | 682.94 K | $711.54 M |
| 10/01/2026 | $8.70 | $8.74 (0.46%) | $8.76 | $8.60 | 582.32 K | $721.44 M |
| 09/30/2026 | $8.92 | $8.74 (-2.02%) | $8.92 | $8.72 | 688.63 K | $721.44 M |
| 09/29/2026 | $8.79 | $8.86 (0.8%) | $8.96 | $8.72 | 552.31 K | $731.35 M |
| 09/28/2026 | $8.83 | $8.76 (-0.79%) | $8.84 | $8.72 | 895.10 K | $723.09 M |
| 09/25/2026 | $8.85 | $8.88 (0.34%) | $8.91 | $8.79 | 759.63 K | $733.00 M |
| 09/24/2026 | $8.86 | $8.88 (0.23%) | $8.92 | $8.79 | 982.81 K | $733.00 M |
| 09/23/2026 | $9.08 | $8.90 (-1.98%) | $9.08 | $8.89 | 657.80 K | $734.65 M |
| 09/22/2026 | $9.15 | $9.06 (-0.98%) | $9.17 | $9.05 | 372.10 K | $747.86 M |
| 09/21/2026 | $9.11 | $9.06 (-0.55%) | $9.13 | $8.99 | 418.26 K | $747.86 M |
| 09/18/2026 | $9.32 | $9.02 (-3.22%) | $9.37 | $8.99 | 913.21 K | $744.56 M |
| 09/17/2026 | $9.10 | $9.23 (1.43%) | $9.35 | $9.10 | 446.05 K | $761.89 M |
| 09/16/2026 | $9.05 | $9.05 (0%) | $9.13 | $8.97 | 386.40 K | $747.03 M |
| 09/15/2026 | $9.05 | $9.05 (0%) | $9.07 | $8.99 | 426.13 K | $747.03 M |
| 09/14/2026 | $9.03 | $9.09 (0.66%) | $9.17 | $9.02 | 369.60 K | $750.33 M |
| 09/11/2026 | $9.11 | $9.04 (-0.77%) | $9.11 | $9.01 | 319.04 K | $746.21 M |
| 09/10/2026 | $9.12 | $9.05 (-0.77%) | $9.15 | $9.01 | 541.46 K | $747.03 M |
| 09/09/2026 | $9.24 | $9.10 (-1.52%) | $9.24 | $9.09 | 566.04 K | $751.16 M |
| 09/08/2026 | $9.30 | $9.24 (-0.65%) | $9.37 | $9.21 | 663.15 K | $762.72 M |
| 09/04/2026 | $9.59 | $9.62 (0.31%) | $9.69 | $9.56 | 450.90 K | $794.08 M |
| 09/03/2026 | $9.73 | $9.60 (-1.34%) | $9.76 | $9.55 | 415.50 K | $792.43 M |
| 09/02/2026 | $9.66 | $9.67 (0.1%) | $9.76 | $9.62 | 354.78 K | $798.21 M |
| 09/01/2026 | $9.75 | $9.66 (-0.92%) | $9.81 | $9.65 | 489.92 K | $797.39 M |
| 08/31/2026 | $9.74 | $9.81 (0.72%) | $9.95 | $9.70 | 569.10 K | $809.77 M |
| 08/28/2026 | $9.70 | $9.62 (-0.82%) | $9.75 | $9.62 | 405.41 K | $794.08 M |
| 08/27/2026 | $9.64 | $9.70 (0.62%) | $9.79 | $9.63 | 577.20 K | $800.69 M |
| 08/26/2026 | $9.69 | $9.64 (-0.52%) | $9.71 | $9.60 | 368.70 K | $795.73 M |
| 08/25/2026 | $9.71 | $9.68 (-0.31%) | $9.73 | $9.62 | 432.89 K | $799.04 M |
| 08/24/2026 | $9.76 | $9.72 (-0.41%) | $9.77 | $9.63 | 409.70 K | $802.34 M |
| 08/21/2026 | $9.88 | $9.76 (-1.21%) | $9.92 | $9.65 | 625.80 K | $805.64 M |
| 08/20/2026 | $9.88 | $9.82 (-0.61%) | $9.94 | $9.76 | 752.10 K | $810.59 M |
| 08/19/2026 | $9.70 | $9.81 (1.13%) | $9.85 | $9.68 | 571.44 K | $809.77 M |
| 08/18/2026 | $9.69 | $9.66 (-0.31%) | $9.79 | $9.63 | 510.49 K | $797.39 M |
| 08/17/2026 | $9.73 | $9.70 (-0.31%) | $9.80 | $9.60 | 829.10 K | $800.69 M |
| 08/14/2026 | $9.81 | $9.75 (-0.61%) | $9.83 | $9.71 | 407.89 K | $804.81 M |
| 08/13/2026 | $9.68 | $9.85 (1.76%) | $9.88 | $9.68 | 440.05 K | $813.07 M |
| 08/12/2026 | $9.71 | $9.65 (-0.62%) | $9.75 | $9.57 | 467.42 K | $796.56 M |
| 08/11/2026 | $9.68 | $9.76 (0.83%) | $9.81 | $9.62 | 476.14 K | $805.64 M |
| 08/10/2026 | $9.69 | $9.68 (-0.1%) | $9.70 | $9.45 | 590.20 K | $799.04 M |
| 08/07/2026 | $9.71 | $9.76 (0.51%) | $9.94 | $9.60 | 2.01 M | $805.64 M |
| 08/06/2026 | $9.47 | $9.71 (2.53%) | $9.74 | $9.28 | 1.30 M | $801.51 M |
| 08/05/2026 | $9.70 | $9.48 (-2.27%) | $9.71 | $9.47 | 627.91 K | $849.12 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.
