MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MFIC — MidCap Financial Investment Corporation Common Stock
NasdaqMidCap Financial Investment Corporation Common Stock
$8.50
-0.01(-0.12%)
- O
- 8.54
- H
- 8.56
- L
- 8.48
- V
- 785.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.50
Period Return-28.87%
Period High$13.51
Period Low$8.48
Avg Daily Volume627.5K
Total Trading Days365
MFIC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.54 | $8.56 | $8.48 | $8.50 | $-0.01 | -0.12% | 785,966 | $8.52 | $8.48 $8.56 |
| Oct 5, 2026 | $8.63 | $8.76 | $8.48 | $8.51 | $-0.11 | -1.28% | 712,594 | $8.55 | $8.48 $8.76 |
| Oct 2, 2026 | $8.77 | $8.79 | $8.61 | $8.62 | $-0.12 | -1.37% | 682,937 | $8.66 | $8.61 $8.79 |
| Oct 1, 2026 | $8.70 | $8.76 | $8.60 | $8.74 | +$0.00 | +0.00% | 582,318 | $8.69 | $8.60 $8.76 |
| Sep 30, 2026 | $8.92 | $8.92 | $8.72 | $8.74 | $-0.12 | -1.35% | 688,631 | $8.79 | $8.72 $8.92 |
| Sep 29, 2026 | $8.79 | $8.96 | $8.72 | $8.86 | +$0.10 | +1.14% | 552,313 | $8.85 | $8.72 $8.96 |
| Sep 28, 2026 | $8.83 | $8.84 | $8.72 | $8.76 | $-0.12 | -1.35% | 895,098 | $8.77 | $8.72 $8.84 |
| Sep 25, 2026 | $8.85 | $8.91 | $8.79 | $8.88 | +$0.01 | +0.06% | 759,629 | $8.85 | $8.79 $8.91 |
| Sep 24, 2026 | $8.86 | $8.92 | $8.79 | $8.88 | $-0.03 | -0.28% | 982,815 | $8.85 | $8.79 $8.92 |
| Sep 23, 2026 | $9.08 | $9.08 | $8.89 | $8.90 | $-0.16 | -1.77% | 657,798 | $8.97 | $8.89 $9.08 |
| Sep 22, 2026 | $9.15 | $9.17 | $9.05 | $9.06 | +$0.00 | +0.00% | 372,056 | $9.10 | $9.05 $9.17 |
| Sep 21, 2026 | $9.11 | $9.13 | $9.00 | $9.06 | +$0.04 | +0.44% | 418,260 | $9.05 | $9.00 $9.13 |
| Sep 18, 2026 | $9.32 | $9.37 | $8.99 | $9.02 | $-0.21 | -2.28% | 913,212 | $9.04 | $8.99 $9.37 |
| Sep 17, 2026 | $9.10 | $9.35 | $9.10 | $9.23 | +$0.18 | +1.99% | 446,049 | $9.27 | $9.10 $9.35 |
| Sep 16, 2026 | $9.05 | $9.13 | $8.97 | $9.05 | +$0.01 | +0.06% | 386,378 | $9.04 | $8.97 $9.13 |
| Sep 15, 2026 | $9.05 | $9.07 | $9.00 | $9.05 | $-0.05 | -0.50% | 426,126 | $9.03 | $9.00 $9.07 |
| Sep 14, 2026 | $9.03 | $9.17 | $9.02 | $9.09 | +$0.05 | +0.55% | 369,008 | $9.07 | $9.02 $9.17 |
| Sep 11, 2026 | $9.11 | $9.11 | $9.01 | $9.04 | $-0.01 | -0.11% | 319,043 | $9.04 | $9.01 $9.11 |
| Sep 10, 2026 | $9.12 | $9.15 | $9.01 | $9.05 | $-0.05 | -0.55% | 541,455 | $9.05 | $9.01 $9.15 |
| Sep 9, 2026 | $9.24 | $9.24 | $9.09 | $9.10 | $-0.15 | -1.57% | 566,041 | $9.14 | $9.09 $9.24 |
| Sep 8, 2026 | $9.30 | $9.37 | $9.21 | $9.25 | $-0.38 | -3.90% | 663,153 | $9.27 | $9.21 $9.37 |
| Sep 4, 2026 | $9.59 | $9.69 | $9.56 | $9.62 | +$0.02 | +0.21% | 450,896 | $9.63 | $9.56 $9.69 |
| Sep 3, 2026 | $9.73 | $9.76 | $9.55 | $9.60 | $-0.07 | -0.72% | 415,457 | $9.62 | $9.55 $9.76 |
| Sep 2, 2026 | $9.66 | $9.76 | $9.62 | $9.67 | +$0.01 | +0.10% | 353,480 | $9.67 | $9.62 $9.76 |
| Sep 1, 2026 | $9.75 | $9.81 | $9.65 | $9.66 | $-0.15 | -1.53% | 489,922 | $9.70 | $9.65 $9.81 |
| Aug 31, 2026 | $9.74 | $9.95 | $9.70 | $9.81 | +$0.19 | +1.98% | 569,095 | $9.85 | $9.70 $9.95 |
| Aug 28, 2026 | $9.70 | $9.75 | $9.62 | $9.62 | $-0.08 | -0.82% | 405,408 | $9.66 | $9.62 $9.75 |
| Aug 27, 2026 | $9.64 | $9.79 | $9.63 | $9.70 | +$0.06 | +0.62% | 577,180 | $9.71 | $9.63 $9.79 |
| Aug 26, 2026 | $9.69 | $9.71 | $9.60 | $9.64 | $-0.04 | -0.36% | 368,701 | $9.64 | $9.60 $9.71 |
| Aug 25, 2026 | $9.71 | $9.73 | $9.62 | $9.68 | $-0.05 | -0.46% | 432,885 | $9.66 | $9.62 $9.73 |