MidCap Financial Investment Corporation - Closed End Fund (MFIC)
13.11
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 22nd, 4:13 AM EDT
Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/21/2025 | 13.30 | 13.35 | 13.06 | 13.11 | 387,446 | 13.11 |
7/18/2025 | 13.49 | 13.51 | 13.24 | 13.25 | 285,051 | 13.25 |
7/17/2025 | 13.38 | 13.48 | 13.35 | 13.45 | 340,284 | 13.45 |
7/16/2025 | 13.27 | 13.38 | 13.14 | 13.36 | 230,636 | 13.36 |
7/15/2025 | 13.21 | 13.35 | 13.18 | 13.23 | 377,642 | 13.23 |
7/14/2025 | 13.14 | 13.23 | 13.10 | 13.19 | 272,494 | 13.19 |
7/11/2025 | 12.99 | 13.23 | 12.95 | 13.16 | 291,655 | 13.16 |
7/10/2025 | 12.74 | 13.05 | 12.73 | 13.02 | 362,075 | 13.02 |
7/09/2025 | 12.81 | 12.84 | 12.66 | 12.76 | 331,814 | 12.76 |
7/08/2025 | 12.69 | 12.89 | 12.66 | 12.79 | 390,519 | 12.79 |
7/07/2025 | 12.71 | 12.79 | 12.63 | 12.69 | 423,967 | 12.69 |
7/03/2025 | 12.62 | 12.80 | 12.62 | 12.71 | 174,800 | 12.71 |
7/02/2025 | 12.46 | 12.68 | 12.46 | 12.67 | 297,221 | 12.67 |
7/01/2025 | 12.55 | 12.61 | 12.44 | 12.46 | 327,155 | 12.46 |
6/30/2025 | 12.52 | 12.67 | 12.45 | 12.62 | 326,487 | 12.62 |
6/27/2025 | 12.50 | 12.62 | 12.44 | 12.50 | 375,205 | 12.50 |
6/26/2025 | 12.44 | 12.66 | 12.43 | 12.45 | 1,457,898 | 12.45 |
6/25/2025 | 12.39 | 12.47 | 12.37 | 12.41 | 348,892 | 12.41 |
6/24/2025 | 12.27 | 12.47 | 12.27 | 12.35 | 320,965 | 12.35 |
6/23/2025 | 12.24 | 12.38 | 12.11 | 12.26 | 460,902 | 12.26 |
6/20/2025 | 12.31 | 12.40 | 12.24 | 12.31 | 394,677 | 12.31 |
6/18/2025 | 12.20 | 12.34 | 12.17 | 12.28 | 306,410 | 12.28 |
6/17/2025 | 12.12 | 12.28 | 12.06 | 12.24 | 347,961 | 12.24 |
6/16/2025 | 12.31 | 12.45 | 12.15 | 12.19 | 479,262 | 12.19 |
6/13/2025 | 12.38 | 12.40 | 12.19 | 12.21 | 585,963 | 12.21 |
6/12/2025 | 12.58 | 12.66 | 12.50 | 12.51 | 405,707 | 12.51 |
6/11/2025 | 12.77 | 12.81 | 12.56 | 12.66 | 483,929 | 12.66 |
6/10/2025 | 12.67 | 12.73 | 12.45 | 12.69 | 641,847 | 12.69 |
6/09/2025 | 13.15 | 13.24 | 13.05 | 13.09 | 691,193 | 12.71 |
6/06/2025 | 13.03 | 13.10 | 12.96 | 13.08 | 381,607 | 12.70 |
6/05/2025 | 12.97 | 13.02 | 12.88 | 12.92 | 312,349 | 12.54 |
6/04/2025 | 13.04 | 13.07 | 12.90 | 12.99 | 311,154 | 12.61 |
6/03/2025 | 12.91 | 13.07 | 12.84 | 13.01 | 318,284 | 12.63 |
6/02/2025 | 13.11 | 13.12 | 12.90 | 12.92 | 365,512 | 12.54 |
5/30/2025 | 13.05 | 13.16 | 12.95 | 13.13 | 361,037 | 12.74 |
5/29/2025 | 13.01 | 13.17 | 12.93 | 13.08 | 737,023 | 12.70 |
5/28/2025 | 12.96 | 13.05 | 12.92 | 13.01 | 302,484 | 12.63 |
5/27/2025 | 12.80 | 12.98 | 12.73 | 12.96 | 412,217 | 12.58 |
5/23/2025 | 12.58 | 12.79 | 12.53 | 12.73 | 263,429 | 12.36 |
5/22/2025 | 12.59 | 12.73 | 12.50 | 12.64 | 214,627 | 12.27 |
5/21/2025 | 12.73 | 12.82 | 12.52 | 12.53 | 348,866 | 12.17 |
5/20/2025 | 12.83 | 12.89 | 12.80 | 12.87 | 235,310 | 12.50 |
5/19/2025 | 12.80 | 12.89 | 12.76 | 12.87 | 289,354 | 12.50 |
5/16/2025 | 12.75 | 12.89 | 12.74 | 12.86 | 276,706 | 12.49 |
5/15/2025 | 12.60 | 12.81 | 12.56 | 12.81 | 209,366 | 12.44 |
5/14/2025 | 12.69 | 12.79 | 12.53 | 12.62 | 432,618 | 12.25 |
5/13/2025 | 12.28 | 13.02 | 12.20 | 12.78 | 587,018 | 12.41 |
5/12/2025 | 12.40 | 12.74 | 12.38 | 12.56 | 815,828 | 12.20 |
5/09/2025 | 12.17 | 12.24 | 12.12 | 12.15 | 239,751 | 11.80 |
5/08/2025 | 12.02 | 12.21 | 12.01 | 12.15 | 251,600 | 11.80 |
5/07/2025 | 12.00 | 12.09 | 11.91 | 11.98 | 261,574 | 11.63 |
5/06/2025 | 11.84 | 12.02 | 11.82 | 11.93 | 224,343 | 11.58 |
5/05/2025 | 11.96 | 12.01 | 11.90 | 11.91 | 219,046 | 11.56 |
5/02/2025 | 11.86 | 12.09 | 11.80 | 12.05 | 284,153 | 11.70 |
5/01/2025 | 11.85 | 11.95 | 11.73 | 11.74 | 326,229 | 11.40 |
4/30/2025 | 11.90 | 11.95 | 11.71 | 11.86 | 264,960 | 11.52 |
4/29/2025 | 12.10 | 12.10 | 11.88 | 12.05 | 245,592 | 11.70 |
4/28/2025 | 12.04 | 12.21 | 12.04 | 12.12 | 267,874 | 11.77 |
4/25/2025 | 11.97 | 12.07 | 11.88 | 12.04 | 278,565 | 11.69 |
4/24/2025 | 11.86 | 12.00 | 11.86 | 11.95 | 243,842 | 11.60 |
4/23/2025 | 11.80 | 11.96 | 11.75 | 11.84 | 272,773 | 11.50 |
4/22/2025 | 11.55 | 11.66 | 11.42 | 11.63 | 226,411 | 11.29 |