MidCap Financial Investme... (MFIC)
11.52
-0.97 (-7.77%)
At close: Apr 04, 2025, 3:59 PM
11.46
-0.46%
After-hours: Apr 04, 2025, 05:35 PM EDT
MidCap Financial Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 12.32 | 12.32 | 11.44 | 11.50 | -0.99 | -7.93% | 1,490,779 |
| Apr 3, 2025 | 12.60 | 12.63 | 12.43 | 12.49 | -0.25 | -1.96% | 359,527 |
| Apr 2, 2025 | 12.76 | 12.81 | 12.68 | 12.74 | -0.11 | -0.86% | 316,549 |
| Apr 1, 2025 | 12.81 | 12.95 | 12.81 | 12.85 | -0.01 | -0.08% | 292,855 |
| Mar 31, 2025 | 13.06 | 13.06 | 12.70 | 12.86 | -0.18 | -1.38% | 414,811 |
| Mar 28, 2025 | 13.23 | 13.30 | 12.91 | 13.04 | -0.20 | -1.51% | 469,724 |
| Mar 27, 2025 | 13.17 | 13.28 | 13.04 | 13.24 | 0.11 | 0.84% | 725,900 |
| Mar 26, 2025 | 13.11 | 13.22 | 13.06 | 13.13 | 0.06 | 0.46% | 461,300 |
| Mar 25, 2025 | 13.07 | 13.12 | 13.00 | 13.07 | 0.03 | 0.23% | 443,005 |
| Mar 24, 2025 | 13.07 | 13.08 | 12.95 | 13.04 | 0.06 | 0.46% | 274,500 |
| Mar 21, 2025 | 12.95 | 13.07 | 12.93 | 12.98 | 0.00 | 0.00% | 760,700 |
| Mar 20, 2025 | 12.90 | 12.99 | 12.83 | 12.98 | 0.08 | 0.62% | 276,800 |
| Mar 19, 2025 | 12.95 | 12.98 | 12.82 | 12.90 | -0.07 | -0.54% | 262,348 |
| Mar 18, 2025 | 12.86 | 12.97 | 12.85 | 12.97 | 0.08 | 0.62% | 353,729 |
| Mar 17, 2025 | 12.99 | 13.06 | 12.88 | 12.89 | -0.07 | -0.54% | 410,700 |
| Mar 14, 2025 | 12.70 | 12.99 | 12.70 | 12.96 | 0.30 | 2.37% | 635,400 |
| Mar 13, 2025 | 12.80 | 12.94 | 12.65 | 12.66 | -0.12 | -0.94% | 868,731 |
| Mar 12, 2025 | 12.80 | 13.07 | 12.53 | 12.78 | 0.36 | 2.90% | 2,165,870 |
| Mar 11, 2025 | 13.00 | 13.05 | 12.35 | 12.42 | -0.66 | -5.05% | 1,307,900 |
| Mar 10, 2025 | 13.29 | 13.37 | 13.01 | 13.08 | -0.28 | -2.10% | 1,318,745 |
| Mar 7, 2025 | 13.18 | 13.41 | 13.18 | 13.36 | 0.19 | 1.44% | 591,813 |
| Mar 6, 2025 | 13.30 | 13.30 | 13.14 | 13.17 | -0.16 | -1.20% | 630,400 |
| Mar 5, 2025 | 13.46 | 13.48 | 13.19 | 13.33 | -0.14 | -1.04% | 749,136 |
| Mar 4, 2025 | 13.57 | 13.60 | 13.39 | 13.47 | -0.20 | -1.46% | 646,633 |
| Mar 3, 2025 | 13.84 | 13.93 | 13.57 | 13.67 | -0.11 | -0.80% | 439,327 |
| Feb 28, 2025 | 13.71 | 13.83 | 13.66 | 13.78 | 0.07 | 0.51% | 636,113 |
| Feb 27, 2025 | 13.72 | 13.78 | 13.51 | 13.71 | -0.04 | -0.29% | 537,100 |
| Feb 26, 2025 | 14.07 | 14.09 | 13.53 | 13.75 | -0.50 | -3.51% | 1,450,617 |
| Feb 25, 2025 | 14.42 | 14.58 | 14.13 | 14.25 | -0.26 | -1.79% | 606,300 |
| Feb 24, 2025 | 14.58 | 14.59 | 14.37 | 14.51 | -0.09 | -0.62% | 244,400 |
| Feb 21, 2025 | 14.69 | 14.72 | 14.57 | 14.60 | -0.09 | -0.61% | 313,300 |
| Feb 20, 2025 | 14.70 | 14.71 | 14.58 | 14.69 | -0.02 | -0.14% | 256,429 |
| Feb 19, 2025 | 14.58 | 14.74 | 14.57 | 14.71 | 0.08 | 0.55% | 222,534 |
| Feb 18, 2025 | 14.49 | 14.63 | 14.47 | 14.63 | 0.14 | 0.97% | 318,992 |
| Feb 14, 2025 | 14.45 | 14.53 | 14.44 | 14.49 | 0.04 | 0.28% | 231,300 |
| Feb 13, 2025 | 14.39 | 14.46 | 14.32 | 14.45 | 0.12 | 0.84% | 239,546 |
| Feb 12, 2025 | 14.13 | 14.36 | 14.13 | 14.33 | 0.11 | 0.77% | 278,703 |
| Feb 11, 2025 | 14.06 | 14.22 | 14.06 | 14.22 | 0.10 | 0.71% | 324,857 |
| Feb 10, 2025 | 14.07 | 14.13 | 14.01 | 14.12 | 0.06 | 0.43% | 339,132 |
| Feb 7, 2025 | 14.06 | 14.09 | 13.99 | 14.06 | 0.00 | 0.00% | 203,704 |
| Feb 6, 2025 | 14.08 | 14.10 | 14.01 | 14.06 | 0.06 | 0.43% | 290,000 |
| Feb 5, 2025 | 14.01 | 14.03 | 13.84 | 14.00 | 0.03 | 0.21% | 330,570 |
| Feb 4, 2025 | 14.00 | 14.00 | 13.83 | 13.97 | -0.03 | -0.21% | 350,500 |
| Feb 3, 2025 | 13.90 | 14.05 | 13.72 | 14.00 | 0.00 | 0.00% | 566,400 |
| Jan 31, 2025 | 13.97 | 14.09 | 13.95 | 14.00 | 0.03 | 0.21% | 378,443 |
| Jan 30, 2025 | 13.94 | 13.99 | 13.79 | 13.97 | 0.21 | 1.53% | 226,800 |
| Jan 29, 2025 | 13.91 | 13.95 | 13.66 | 13.76 | -0.14 | -1.01% | 205,901 |
| Jan 28, 2025 | 13.78 | 13.96 | 13.78 | 13.90 | 0.13 | 0.94% | 253,036 |
| Jan 27, 2025 | 13.80 | 13.90 | 13.76 | 13.77 | -0.03 | -0.22% | 264,941 |
| Jan 24, 2025 | 13.65 | 13.85 | 13.61 | 13.80 | 0.10 | 0.73% | 458,200 |