5 DAY PERFORMANCE
+7.85%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-9.88%
1 YEAR PERFORMANCE
-17.26%
MidCap Financial Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.46 | $9.69 (2.38%) | $9.71 | $9.46 | 211.21 K | |
| 08/06/2026 | $9.47 | $9.71 (2.53%) | $9.74 | $9.28 | 1.30 M | $869.72 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 |
| 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 |
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.
