5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
-0.13%
MidCap Financial Investment Corporation 8.00% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.29 | 1,880 | $826.11 M |
| 03/12/2025 | $25.30 | $25.30 (0%) | $25.31 | $25.30 | 1,801 | $833.94 M |
| 03/11/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.23 | 6,822 | $810.45 M |
| 03/10/2025 | $25.33 | $25.27 (-0.24%) | $25.33 | $25.26 | 3,433 | $853.51 M |
| 03/07/2025 | $25.38 | $25.31 (-0.28%) | $25.31 | $25.31 | 6,371 | $871.78 M |
| 03/06/2025 | $25.38 | $25.40 (0.08%) | $25.40 | $25.40 | 38 | $859.39 M |
| 03/05/2025 | $25.52 | $25.50 (-0.08%) | $25.83 | $25.45 | 16,553 | $869.83 M |
| 03/04/2025 | $25.33 | $25.47 (0.55%) | $25.49 | $25.30 | 12,102 | $878.96 M |
| 03/03/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.32 | 1,871 | $892.01 M |
| 02/28/2025 | $25.34 | $25.33 (-0.04%) | $25.34 | $25.31 | 2,728 | $899.19 M |
| 02/27/2025 | $25.63 | $25.74 (0.43%) | $25.74 | $25.63 | 3,293 | $894.62 M |
| 02/25/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 4,079 | $929.86 M |
| 02/24/2025 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 2,440 | $946.83 M |
| 02/21/2025 | $25.61 | $25.71 (0.39%) | $25.71 | $25.53 | 2,918 | $952.70 M |
| 02/20/2025 | $25.60 | $25.56 (-0.16%) | $25.67 | $25.55 | 10,962 | $958.57 M |
| 02/19/2025 | $25.57 | $25.54 (-0.12%) | $25.60 | $25.52 | 3,800 | $959.88 M |
| 02/18/2025 | $25.49 | $25.50 (0.04%) | $25.58 | $25.49 | 7,967 | $954.66 M |
| 02/14/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 415 | $945.52 M |
| 02/13/2025 | $25.58 | $25.56 (-0.08%) | $25.58 | $25.56 | 1,500 | $942.91 M |
| 02/12/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 1,238 | $935.08 M |
| 02/11/2025 | $25.50 | $25.52 (0.08%) | $25.53 | $25.45 | 6,743 | $927.90 M |
| 02/10/2025 | $25.51 | $25.50 (-0.04%) | $25.57 | $25.50 | 7,767 | $921.38 M |
| 02/07/2025 | $25.56 | $25.61 (0.2%) | $25.61 | $25.50 | 7,084 | $917.46 M |
| 02/06/2025 | $25.45 | $25.55 (0.39%) | $25.56 | $25.45 | 600 | $917.46 M |
| 02/05/2025 | $25.51 | $25.52 (0.04%) | $25.56 | $25.42 | 5,938 | $913.55 M |
| 02/04/2025 | $25.50 | $25.52 (0.07%) | $25.56 | $25.40 | 15,496 | $911.59 M |
| 02/03/2025 | $25.51 | $25.52 (0.02%) | $25.52 | $25.51 | 610 | $913.55 M |
| 01/31/2025 | $25.44 | $25.51 (0.28%) | $25.52 | $25.44 | 2,043 | $913.55 M |
| 01/30/2025 | $25.55 | $25.46 (-0.33%) | $25.61 | $25.46 | 10,395 | $911.59 M |
| 01/29/2025 | $25.44 | $25.63 (0.75%) | $25.63 | $25.44 | 2,162 | $897.89 M |
| 01/28/2025 | $25.41 | $25.60 (0.75%) | $25.62 | $25.40 | 14,263 | $907.02 M |
| 01/27/2025 | $25.48 | $25.49 (0.04%) | $25.50 | $25.42 | 4,733 | $898.54 M |
| 01/24/2025 | $25.45 | $25.48 (0.12%) | $25.48 | $25.45 | 1,459 | $900.50 M |
| 01/23/2025 | $25.39 | $25.50 (0.43%) | $25.50 | $25.39 | 4,328 | $893.97 M |
| 01/22/2025 | $25.38 | $25.41 (0.12%) | $25.42 | $25.35 | 11,046 | $892.66 M |
| 01/21/2025 | $25.40 | $25.42 (0.08%) | $25.42 | $25.39 | 10,974 | $897.23 M |
| 01/17/2025 | $25.37 | $25.42 (0.2%) | $25.42 | $25.34 | 3,351 | $880.27 M |
| 01/16/2025 | $25.38 | $25.39 (0.04%) | $25.54 | $25.38 | 3,792 | $876.35 M |
| 01/15/2025 | $25.43 | $25.37 (-0.24%) | $25.43 | $25.34 | 35,090 | $875.05 M |
| 01/14/2025 | $25.63 | $25.39 (-0.94%) | $25.64 | $25.34 | 15,859 | $873.74 M |
| 01/13/2025 | $25.62 | $25.40 (-0.86%) | $25.62 | $25.33 | 12,961 | $862.65 M |
| 01/10/2025 | $25.39 | $25.56 (0.67%) | $25.56 | $25.37 | 10,628 | $858.08 M |
| 01/08/2025 | $25.34 | $25.36 (0.08%) | $25.38 | $25.26 | 31,511 | $858.08 M |
| 01/07/2025 | $25.34 | $25.34 (0%) | $25.38 | $25.32 | 10,846 | $866.56 M |
| 01/06/2025 | $25.50 | $25.36 (-0.55%) | $25.50 | $25.33 | 10,093 | $873.74 M |
| 01/03/2025 | $25.54 | $25.50 (-0.16%) | $25.50 | $25.50 | 733 | $889.40 M |
| 01/02/2025 | $25.54 | $25.54 (-0.01%) | $25.54 | $25.54 | 582 | $887.44 M |
| 12/31/2024 | $25.55 | $25.46 (-0.35%) | $25.58 | $25.41 | 4,152 | $880.27 M |
| 12/30/2024 | $25.33 | $25.58 (0.99%) | $25.67 | $25.33 | 4,582 | $884.83 M |
| 12/27/2024 | $25.38 | $25.38 (0%) | $25.44 | $25.38 | 1,578 | $884.18 M |
| 12/26/2024 | $25.30 | $25.33 (0.1%) | $25.44 | $25.30 | 8,434 | $890.71 M |
| 12/24/2024 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 968 | $893.97 M |
| 12/23/2024 | $25.25 | $25.25 (0%) | $25.30 | $25.25 | 6,619 | $874.39 M |
| 12/20/2024 | $25.26 | $25.29 (0.12%) | $25.35 | $25.25 | 6,569 | $875.70 M |
| 12/19/2024 | $25.48 | $25.30 (-0.71%) | $25.48 | $25.30 | 4,683 | $872.44 M |
| 12/18/2024 | $25.30 | $25.25 (-0.2%) | $25.39 | $25.25 | 13,301 | $862.00 M |
| 12/17/2024 | $25.31 | $25.40 (0.36%) | $25.40 | $25.31 | 1,587 | $877.66 M |
| 12/16/2024 | $25.32 | $25.26 (-0.24%) | $25.40 | $25.26 | 14,944 | $882.22 M |
| 12/13/2024 | $25.32 | $25.41 (0.36%) | $25.44 | $25.30 | 14,704 | $894.62 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.
