5 DAY PERFORMANCE
+13.92%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
-3.46%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-16.65%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.05 | $9.06 (0.11%) | $9.11 | $9.00 | 211.40 K | $746.41 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 | $9.00 | 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 |
| 08/04/2026 | $9.70 | $9.70 (0%) | $9.81 | $9.65 | 859.00 K | $868.83 M |
| 08/03/2026 | $9.58 | $9.72 (1.46%) | $9.76 | $9.56 | 459.90 K | $870.62 M |
| 07/31/2026 | $9.66 | $9.56 (-1.04%) | $9.77 | $9.48 | 637.70 K | $856.29 M |
| 07/30/2026 | $9.73 | $9.66 (-0.72%) | $9.77 | $9.55 | 338.93 K | $865.25 M |
| 07/29/2026 | $9.85 | $9.73 (-1.22%) | $9.90 | $9.69 | 338.18 K | $871.52 M |
| 07/28/2026 | $9.63 | $9.85 (2.28%) | $9.87 | $9.62 | 529.32 K | $882.26 M |
| 07/27/2026 | $9.62 | $9.59 (-0.31%) | $9.70 | $9.58 | 306.64 K | $858.98 M |
| 07/24/2026 | $9.49 | $9.52 (0.32%) | $9.59 | $9.42 | 315.80 K | $852.71 M |
| 07/23/2026 | $9.43 | $9.46 (0.32%) | $9.49 | $9.34 | 428.70 K | $847.33 M |
| 07/22/2026 | $9.65 | $9.49 (-1.66%) | $9.68 | $9.44 | 450.12 K | $850.02 M |
| 07/21/2026 | $9.55 | $9.61 (0.63%) | $9.73 | $9.55 | 304.02 K | $860.77 M |
| 07/20/2026 | $9.75 | $9.60 (-1.54%) | $9.79 | $9.47 | 509.95 K | $859.87 M |
| 07/17/2026 | $9.93 | $9.78 (-1.51%) | $10.03 | $9.71 | 347.40 K | $875.99 M |
| 07/16/2026 | $9.93 | $9.97 (0.4%) | $9.98 | $9.83 | 398.05 K | $893.01 M |
| 07/15/2026 | $9.88 | $9.93 (0.51%) | $10.04 | $9.88 | 346.45 K | $889.43 M |
| 07/14/2026 | $9.76 | $9.77 (0.1%) | $9.89 | $9.76 | 330.65 K | $875.10 M |
| 07/13/2026 | $9.89 | $9.77 (-1.21%) | $10.00 | $9.70 | 595.50 K | $875.10 M |
| 07/10/2026 | $9.72 | $9.87 (1.54%) | $9.97 | $9.72 | 430.90 K | $884.06 M |
| 07/09/2026 | $9.84 | $9.64 (-2.03%) | $9.89 | $9.59 | 615.60 K | $863.45 M |
| 07/08/2026 | $9.91 | $9.82 (-0.91%) | $9.94 | $9.77 | 483.50 K | $879.58 M |
| 07/07/2026 | $10.10 | $9.98 (-1.19%) | $10.15 | $9.90 | 512.20 K | $893.91 M |
| 07/06/2026 | $9.98 | $9.99 (0.1%) | $10.15 | $9.98 | 413.12 K | $894.80 M |
| 07/02/2026 | $10.11 | $9.98 (-1.29%) | $10.25 | $9.95 | 389.22 K | $893.91 M |
| 07/01/2026 | $10.10 | $10.12 (0.2%) | $10.24 | $10.09 | 370.22 K | $906.45 M |
| 06/30/2026 | $9.97 | $10.08 (1.1%) | $10.16 | $9.97 | 666.00 K | $902.87 M |
| 06/29/2026 | $9.98 | $10.06 (0.8%) | $10.07 | $9.84 | 477.30 K | $901.07 M |
| 06/26/2026 | $9.75 | $9.91 (1.64%) | $9.95 | $9.75 | 426.71 K | $887.64 M |
| 06/25/2026 | $9.83 | $9.80 (-0.31%) | $9.94 | $9.64 | 782.27 K | $877.79 M |
| 06/24/2026 | $9.91 | $9.80 (-1.11%) | $9.98 | $9.74 | 721.70 K | $877.79 M |
| 06/23/2026 | $9.70 | $9.88 (1.86%) | $9.99 | $9.70 | 569.74 K | $884.95 M |
| 06/22/2026 | $9.93 | $9.74 (-1.91%) | $10.02 | $9.73 | 548.24 K | $872.41 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.
