5 DAY PERFORMANCE
-13.65%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-14.93%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-13.58%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.24 | $12.06 (-1.44%) | $12.24 | $11.93 | 417.05 K | $1.11 B |
| 05/05/2026 | $12.08 | $12.23 (1.24%) | $12.24 | $11.91 | 858.83 K | $1.13 B |
| 05/04/2026 | $11.95 | $12.12 (1.42%) | $12.14 | $11.94 | 747.20 K | $1.12 B |
| 05/01/2026 | $11.93 | $11.94 (0.08%) | $11.98 | $11.80 | 616.33 K | $1.10 B |
| 04/30/2026 | $11.41 | $11.81 (3.51%) | $11.84 | $11.41 | 658.44 K | $1.09 B |
| 04/29/2026 | $11.57 | $11.44 (-1.12%) | $11.60 | $11.36 | 351.72 K | $1.05 B |
| 04/28/2026 | $11.41 | $11.58 (1.49%) | $11.60 | $11.37 | 385.30 K | $1.07 B |
| 04/27/2026 | $11.33 | $11.43 (0.88%) | $11.46 | $11.30 | 467.60 K | $1.05 B |
| 04/24/2026 | $11.35 | $11.32 (-0.26%) | $11.49 | $11.31 | 452.62 K | $1.04 B |
| 04/23/2026 | $11.79 | $11.35 (-3.73%) | $11.79 | $11.29 | 411.60 K | $1.05 B |
| 04/22/2026 | $11.62 | $11.51 (-0.95%) | $11.71 | $11.46 | 531.20 K | $1.06 B |
| 04/21/2026 | $11.82 | $11.53 (-2.45%) | $11.84 | $11.52 | 589.00 K | $1.06 B |
| 04/20/2026 | $11.78 | $11.83 (0.42%) | $11.90 | $11.76 | 475.81 K | $1.09 B |
| 04/17/2026 | $11.76 | $11.88 (1.02%) | $11.97 | $11.76 | 1.11 M | $1.10 B |
| 04/16/2026 | $11.74 | $11.71 (-0.26%) | $11.79 | $11.56 | 917.91 K | $1.08 B |
| 04/15/2026 | $11.70 | $11.71 (0.09%) | $11.76 | $11.47 | 1.57 M | $1.08 B |
| 04/14/2026 | $11.80 | $11.71 (-0.76%) | $11.84 | $11.50 | 1.56 M | $1.08 B |
| 04/13/2026 | $11.61 | $11.78 (1.46%) | $11.80 | $11.45 | 914.10 K | $1.09 B |
| 04/10/2026 | $11.65 | $11.69 (0.34%) | $11.76 | $11.61 | 1.16 M | $1.08 B |
| 04/09/2026 | $11.66 | $11.62 (-0.34%) | $11.75 | $11.58 | 1.24 M | $1.07 B |
| 04/08/2026 | $11.73 | $11.69 (-0.34%) | $11.89 | $11.61 | 1.11 M | $1.08 B |
| 04/07/2026 | $11.52 | $11.54 (0.17%) | $11.71 | $11.44 | 1.57 M | $1.06 B |
| 04/06/2026 | $11.40 | $11.55 (1.32%) | $11.66 | $11.40 | 1.25 M | $1.07 B |
| 04/02/2026 | $11.11 | $11.40 (2.61%) | $11.47 | $11.11 | 1.34 M | $1.05 B |
| 04/01/2026 | $11.30 | $11.24 (-0.53%) | $11.37 | $11.08 | 1.43 M | $1.04 B |
| 03/31/2026 | $11.07 | $11.24 (1.54%) | $11.29 | $11.06 | 1.16 M | $1.04 B |
| 03/30/2026 | $10.79 | $10.96 (1.58%) | $11.12 | $10.79 | 1.27 M | $1.01 B |
| 03/27/2026 | $10.99 | $10.79 (-1.82%) | $11.08 | $10.74 | 1.27 M | $994.97 M |
| 03/26/2026 | $11.14 | $11.04 (-0.9%) | $11.33 | $11.02 | 1.75 M | $1.02 B |
| 03/25/2026 | $10.99 | $11.21 (2%) | $11.30 | $10.99 | 1.35 M | $1.03 B |
| 03/24/2026 | $10.98 | $10.90 (-0.73%) | $11.10 | $10.90 | 1.37 M | $1.01 B |
| 03/23/2026 | $10.72 | $11.07 (3.26%) | $11.12 | $10.72 | 1.60 M | $1.02 B |
| 03/20/2026 | $10.89 | $10.68 (-1.93%) | $10.95 | $10.67 | 1.78 M | $984.82 M |
| 03/19/2026 | $10.68 | $10.87 (1.78%) | $10.92 | $10.68 | 1.27 M | $1.00 B |
| 03/18/2026 | $10.71 | $10.75 (0.37%) | $10.89 | $10.71 | 1.26 M | $991.28 M |
| 03/17/2026 | $10.51 | $10.75 (2.28%) | $10.82 | $10.47 | 1.42 M | $991.28 M |
| 03/16/2026 | $10.31 | $10.42 (1.07%) | $10.49 | $10.26 | 1.37 M | $960.85 M |
| 03/13/2026 | $10.37 | $10.33 (-0.39%) | $10.57 | $10.30 | 1.23 M | $952.55 M |
| 03/12/2026 | $10.10 | $10.36 (2.57%) | $10.50 | $10.10 | 1.53 M | $955.31 M |
| 03/11/2026 | $10.21 | $10.20 (-0.1%) | $10.39 | $10.01 | 1.49 M | $940.56 M |
| 03/10/2026 | $9.90 | $10.20 (3.03%) | $10.32 | $9.90 | 1.66 M | $940.56 M |
| 03/09/2026 | $10.31 | $10.31 (0%) | $10.37 | $10.11 | 1.79 M | $950.70 M |
| 03/06/2026 | $10.42 | $10.40 (-0.19%) | $10.50 | $10.34 | 1.23 M | $959.00 M |
| 03/05/2026 | $10.66 | $10.55 (-1.03%) | $10.84 | $10.51 | 1.23 M | $972.84 M |
| 03/04/2026 | $10.45 | $10.66 (2.01%) | $10.75 | $10.34 | 1.23 M | $982.98 M |
| 03/03/2026 | $10.02 | $10.44 (4.19%) | $10.52 | $9.98 | 1.51 M | $962.69 M |
| 03/02/2026 | $9.57 | $10.13 (5.85%) | $10.27 | $9.48 | 1.87 M | $934.11 M |
| 02/27/2026 | $10.42 | $9.68 (-7.1%) | $10.53 | $9.62 | 3.74 M | $892.61 M |
| 02/26/2026 | $10.95 | $10.53 (-3.84%) | $10.95 | $10.48 | 1.93 M | $970.99 M |
| 02/25/2026 | $10.77 | $10.93 (1.49%) | $10.96 | $10.63 | 1.20 M | $1.01 B |
| 02/24/2026 | $10.82 | $10.75 (-0.65%) | $10.96 | $10.72 | 1.13 M | $1.00 B |
| 02/23/2026 | $11.10 | $10.85 (-2.25%) | $11.21 | $10.84 | 1.04 M | $1.01 B |
| 02/20/2026 | $11.04 | $11.14 (0.91%) | $11.16 | $10.89 | 682.64 K | $1.04 B |
| 02/19/2026 | $11.22 | $11.09 (-1.16%) | $11.22 | $10.94 | 530.35 K | $1.03 B |
| 02/18/2026 | $11.12 | $11.22 (0.9%) | $11.30 | $11.04 | 461.00 K | $1.05 B |
| 02/17/2026 | $11.15 | $11.08 (-0.63%) | $11.33 | $11.02 | 829.20 K | $1.03 B |
| 02/13/2026 | $11.25 | $11.11 (-1.24%) | $11.27 | $11.07 | 775.84 K | $1.04 B |
| 02/12/2026 | $11.45 | $11.25 (-1.75%) | $11.61 | $11.21 | 547.73 K | $1.05 B |
| 02/11/2026 | $11.61 | $11.43 (-1.55%) | $11.63 | $11.35 | 522.22 K | $1.07 B |
| 02/10/2026 | $11.45 | $11.60 (1.31%) | $11.61 | $11.37 | 597.64 K | $1.08 B |
| 02/09/2026 | $11.25 | $11.42 (1.51%) | $11.45 | $11.19 | 700.30 K | $1.07 B |
| 02/06/2026 | $11.30 | $11.31 (0.09%) | $11.37 | $11.23 | 907.22 K | $1.06 B |
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.
