5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-15.91%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.93 | $9.74 (-1.91%) | $10.02 | $9.73 | 548.24 K | $872.41 M |
| 06/18/2026 | $10.00 | $9.93 (-0.7%) | $10.03 | $9.84 | 1.01 M | $889.43 M |
| 06/17/2026 | $10.11 | $9.91 (-1.98%) | $10.19 | $9.84 | 903.70 K | $887.64 M |
| 06/16/2026 | $10.06 | $10.11 (0.5%) | $10.22 | $10.05 | 579.42 K | $905.55 M |
| 06/15/2026 | $10.28 | $10.06 (-2.14%) | $10.34 | $10.04 | 711.07 K | $901.07 M |
| 06/12/2026 | $10.31 | $10.17 (-1.36%) | $10.32 | $10.06 | 514.90 K | $910.93 M |
| 06/11/2026 | $10.27 | $10.28 (0.1%) | $10.35 | $10.20 | 576.44 K | $920.78 M |
| 06/10/2026 | $10.36 | $10.23 (-1.25%) | $10.51 | $10.23 | 428.68 K | $916.30 M |
| 06/09/2026 | $10.25 | $10.34 (0.88%) | $10.51 | $10.22 | 583.40 K | $926.15 M |
| 06/08/2026 | $10.48 | $10.53 (0.48%) | $10.63 | $10.30 | 595.64 K | $943.17 M |
| 06/05/2026 | $10.84 | $10.48 (-3.32%) | $10.97 | $10.46 | 508.42 K | $938.69 M |
| 06/04/2026 | $10.45 | $10.81 (3.44%) | $10.84 | $10.45 | 353.32 K | $968.25 M |
| 06/03/2026 | $10.80 | $10.40 (-3.7%) | $10.84 | $10.39 | 1.10 M | $931.53 M |
| 06/02/2026 | $10.96 | $10.87 (-0.82%) | $10.96 | $10.85 | 363.28 K | $973.63 M |
| 06/01/2026 | $10.89 | $10.94 (0.46%) | $11.02 | $10.85 | 420.74 K | $979.90 M |
| 05/29/2026 | $10.79 | $10.88 (0.83%) | $11.02 | $10.79 | 436.90 K | $974.52 M |
| 05/28/2026 | $10.80 | $10.84 (0.37%) | $10.93 | $10.75 | 471.40 K | $970.94 M |
| 05/27/2026 | $10.73 | $10.83 (0.93%) | $10.89 | $10.73 | 739.13 K | $970.04 M |
| 05/26/2026 | $10.65 | $10.71 (0.56%) | $10.90 | $10.60 | 596.95 K | $959.29 M |
| 05/22/2026 | $10.70 | $10.60 (-0.93%) | $10.79 | $10.54 | 671.30 K | $949.44 M |
| 05/21/2026 | $10.69 | $10.65 (-0.37%) | $10.82 | $10.55 | 1.23 M | $953.92 M |
| 05/20/2026 | $10.53 | $10.70 (1.61%) | $10.74 | $10.48 | 561.62 K | $958.40 M |
| 05/19/2026 | $10.70 | $10.54 (-1.5%) | $10.72 | $10.52 | 550.40 K | $944.07 M |
| 05/18/2026 | $10.97 | $10.72 (-2.28%) | $11.00 | $10.71 | 483.11 K | $960.19 M |
| 05/15/2026 | $10.94 | $11.02 (0.73%) | $11.10 | $10.90 | 544.41 K | $987.06 M |
| 05/14/2026 | $11.12 | $10.98 (-1.26%) | $11.17 | $10.97 | 599.40 K | $983.48 M |
| 05/13/2026 | $11.15 | $11.01 (-1.26%) | $11.23 | $11.01 | 583.20 K | $986.17 M |
| 05/12/2026 | $11.15 | $11.15 (0%) | $11.25 | $11.03 | 766.51 K | $998.71 M |
| 05/11/2026 | $11.75 | $11.10 (-5.53%) | $11.75 | $11.10 | 1.38 M | $994.23 M |
| 05/08/2026 | $11.90 | $11.68 (-1.85%) | $11.94 | $11.67 | 735.33 K | $1.05 B |
| 05/07/2026 | $11.77 | $11.85 (0.68%) | $12.03 | $11.49 | 658.74 K | $1.06 B |
| 05/06/2026 | $12.25 | $12.07 (-1.47%) | $12.26 | $11.93 | 718.05 K | $1.08 B |
| 05/05/2026 | $12.08 | $12.23 (1.24%) | $12.24 | $11.91 | 858.83 K | $1.10 B |
| 05/04/2026 | $11.95 | $12.12 (1.42%) | $12.14 | $11.94 | 747.20 K | $1.09 B |
| 05/01/2026 | $11.93 | $11.94 (0.08%) | $11.98 | $11.80 | 616.33 K | $1.07 B |
| 04/30/2026 | $11.41 | $11.81 (3.51%) | $11.84 | $11.41 | 658.44 K | $1.06 B |
| 04/29/2026 | $11.57 | $11.44 (-1.12%) | $11.60 | $11.36 | 351.72 K | $1.02 B |
| 04/28/2026 | $11.41 | $11.58 (1.49%) | $11.60 | $11.37 | 385.30 K | $1.04 B |
| 04/27/2026 | $11.33 | $11.43 (0.88%) | $11.46 | $11.30 | 467.60 K | $1.02 B |
| 04/24/2026 | $11.35 | $11.32 (-0.26%) | $11.49 | $11.31 | 452.62 K | $1.01 B |
| 04/23/2026 | $11.79 | $11.35 (-3.73%) | $11.79 | $11.29 | 411.60 K | $1.02 B |
| 04/22/2026 | $11.62 | $11.51 (-0.95%) | $11.71 | $11.46 | 531.20 K | $1.03 B |
| 04/21/2026 | $11.82 | $11.53 (-2.45%) | $11.84 | $11.52 | 589.00 K | $1.03 B |
| 04/20/2026 | $11.78 | $11.83 (0.42%) | $11.90 | $11.76 | 475.81 K | $1.06 B |
| 04/17/2026 | $11.76 | $11.88 (1.02%) | $11.97 | $11.76 | 1.11 M | $1.06 B |
| 04/16/2026 | $11.74 | $11.71 (-0.26%) | $11.79 | $11.56 | 917.91 K | $1.05 B |
| 04/15/2026 | $11.70 | $11.71 (0.09%) | $11.76 | $11.47 | 1.57 M | $1.05 B |
| 04/14/2026 | $11.80 | $11.71 (-0.76%) | $11.84 | $11.50 | 1.56 M | $1.05 B |
| 04/13/2026 | $11.61 | $11.78 (1.46%) | $11.80 | $11.45 | 914.10 K | $1.06 B |
| 04/10/2026 | $11.65 | $11.69 (0.34%) | $11.76 | $11.61 | 1.16 M | $1.05 B |
| 04/09/2026 | $11.66 | $11.62 (-0.34%) | $11.75 | $11.58 | 1.24 M | $1.04 B |
| 04/08/2026 | $11.73 | $11.69 (-0.34%) | $11.89 | $11.61 | 1.11 M | $1.05 B |
| 04/07/2026 | $11.52 | $11.54 (0.17%) | $11.71 | $11.44 | 1.57 M | $1.03 B |
| 04/06/2026 | $11.40 | $11.55 (1.32%) | $11.66 | $11.40 | 1.25 M | $1.03 B |
| 04/02/2026 | $11.11 | $11.40 (2.61%) | $11.47 | $11.11 | 1.34 M | $1.02 B |
| 04/01/2026 | $11.30 | $11.24 (-0.53%) | $11.37 | $11.08 | 1.43 M | $1.01 B |
| 03/31/2026 | $11.07 | $11.24 (1.54%) | $11.29 | $11.06 | 1.16 M | $1.01 B |
| 03/30/2026 | $10.79 | $10.96 (1.58%) | $11.12 | $10.79 | 1.27 M | $981.69 M |
| 03/27/2026 | $10.99 | $10.79 (-1.82%) | $11.08 | $10.74 | 1.27 M | $966.46 M |
| 03/26/2026 | $11.14 | $11.04 (-0.9%) | $11.33 | $11.02 | 1.75 M | $988.85 M |
| 03/25/2026 | $10.99 | $11.21 (2%) | $11.30 | $10.99 | 1.35 M | $1.00 B |
| 03/24/2026 | $10.98 | $10.90 (-0.73%) | $11.10 | $10.90 | 1.37 M | $976.31 M |
| 03/23/2026 | $10.72 | $11.07 (3.26%) | $11.12 | $10.72 | 1.60 M | $991.54 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.
