Get the Stockscreener App
11.91
1.16%
-0.14
After Hours:
11.91
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Midcap Financial Investment Corporation Stock (MFIC) Price History
The historical daily chart and data for Midcap Financial Investment Corporation stock (MFIC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $11.91.
- Midcap Financial Investment Corporation all-time high stock price is $16.36, occurred on June 07, 2024.
- The lowest Midcap Financial Investment Corporation stock price recorded was $10.18 on April 09, 2025. Since then, Midcap Financial Investment Corporation's stock price has risen over 16.99% to $11.91 now.
- The 52-week high stock price for MFIC is $16.36, representing a 37.41% increase from the current share price, occurred on June 07, 2024.
- The 52-week low stock price for MFIC is $10.18, indicating a -14.53% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MFIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $12.01 | $11.90 | $0.11 | 218,938.0 | -1.16% |
| May 02, 2025 | $12.09 | $11.80 | $0.2816 | 283,347.0 | +2.64% |
| May 01, 2025 | $11.95 | $11.73 | $0.22 | 326,228.0 | -1.01% |
| Apr 30, 2025 | $11.95 | $11.71 | $0.24 | 264,949.0 | -1.58% |
| Apr 29, 2025 | $12.10 | $11.88 | $0.22 | 245,592.0 | -0.58% |
| Apr 28, 2025 | $12.21 | $12.04 | $0.165 | 267,494.0 | +0.66% |
| Apr 25, 2025 | $12.07 | $11.88 | $0.1876 | 278,463.0 | +0.75% |
| Apr 24, 2025 | $12.00 | $11.86 | $0.14 | 243,790.0 | +0.93% |
| Apr 23, 2025 | $11.96 | $11.75 | $0.208 | 272,735.0 | +1.81% |
| Apr 22, 2025 | $11.66 | $11.42 | $0.245 | 226,051.0 | +1.31% |
| Apr 21, 2025 | $11.73 | $11.37 | $0.365 | 386,964.0 | -2.38% |
| Apr 17, 2025 | $11.79 | $11.37 | $0.415 | 414,193.0 | +3.70% |
| Apr 16, 2025 | $11.49 | $11.30 | $0.1899 | 478,998.0 | -1.13% |
| Apr 15, 2025 | $11.54 | $11.16 | $0.38 | 528,457.0 | +2.78% |
| Apr 14, 2025 | $11.34 | $10.98 | $0.36 | 756,870.0 | +0.90% |
| Apr 11, 2025 | $11.10 | $10.70 | $0.405 | 645,255.0 | +0.36% |
| Apr 10, 2025 | $11.55 | $10.89 | $0.66 | 538,470.0 | -5.81% |
| Apr 09, 2025 | $11.81 | $10.18 | $1.63 | 1,225,858.0 | +11.75% |
| Apr 08, 2025 | $11.38 | $10.40 | $0.97 | 788,161.0 | -3.77% |
Midcap Financial Investment Corporation Stock (MFIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Midcap Financial Investment Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Midcap Financial Investment Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Midcap Financial Investment Corporation Stock (MFIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.09 | $11.73 | $0.355 | 1,047,451.0 | +0.42% |
| Apr, 2025 | $12.95 | $10.18 | $2.77 | 11,761,624.0 | -7.78% |
| Mar, 2025 | $13.93 | $12.35 | $1.58 | 13,657,659.0 | -6.68% |
| Feb, 2025 | $14.74 | $13.51 | $1.23 | 7,660,414.0 | -1.57% |
| Jan, 2025 | $14.09 | $13.04 | $1.04 | 6,258,285.0 | +3.78% |
Midcap Financial Investment Corporation Stock (MFIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.28 | $13.18 | $1.10 | 8,709,105.0 | -4.30% |
| Nov, 2024 | $14.20 | $13.07 | $1.13 | 7,106,332.0 | +5.98% |
| Oct, 2024 | $13.59 | $13.15 | $0.44 | 7,588,421.0 | -0.15% |
| Sep, 2024 | $14.00 | $13.29 | $0.71 | 9,017,548.0 | -3.88% |
| Aug, 2024 | $14.30 | $12.26 | $2.04 | 11,418,333.0 | -1.90% |
| Jul, 2024 | $15.70 | $13.82 | $1.88 | 10,509,401.0 | -6.21% |
| Jun, 2024 | $16.36 | $14.90 | $1.46 | 4,674,408.0 | -6.02% |
| May, 2024 | $16.14 | $15.08 | $1.06 | 4,336,732.0 | +5.99% |
| Apr, 2024 | $15.38 | $14.67 | $0.705 | 4,692,098.0 | +1.06% |
| Mar, 2024 | $15.15 | $14.25 | $0.90 | 6,827,811.0 | +2.10% |
| Feb, 2024 | $14.74 | $13.52 | $1.22 | 4,133,860.0 | +6.20% |
| Jan, 2024 | $14.22 | $13.41 | $0.81 | 3,999,416.0 | +1.39% |
Midcap Financial Investment Corporation Stock (MFIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.89 | $13.32 | $0.565 | 5,124,525.0 | +1.56% |
| Nov, 2023 | $13.57 | $12.77 | $0.80 | 3,176,222.0 | +5.48% |
| Oct, 2023 | $13.82 | $12.51 | $1.31 | 3,453,082.0 | -7.13% |
| Sep, 2023 | $13.99 | $13.13 | $0.86 | 4,050,163.0 | +1.48% |
| Aug, 2023 | $14.03 | $13.04 | $0.99 | 4,581,447.0 | -0.37% |
| Jul, 2023 | $13.74 | $12.35 | $1.39 | 3,833,398.0 | +8.28% |
| Jun, 2023 | $12.77 | $11.64 | $1.13 | 5,242,677.0 | +7.90% |
| May, 2023 | $11.75 | $10.78 | $0.9692 | 3,024,885.0 | +2.83% |
| Apr, 2023 | $11.61 | $10.90 | $0.71 | 3,184,126.0 | -0.70% |
| Mar, 2023 | $11.69 | $10.39 | $1.30 | 4,881,624.0 | +0.00% |
0.04%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):