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%
MFICL — MidCap Financial Investment Corporation 8.00% Notes due 2028
NasdaqMidCap Financial Investment Corporation 8.00% Notes due 2028
$25.14
+0.00(+0.00%)
- O
- 25.19
- H
- 25.20
- L
- 25.09
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.14
Period Return-1.76%
Period High$25.69
Period Low$25.00
Avg Daily Volume5.3K
Total Trading Days283
MFICL — Historical OHLCV Price & Volume Table
Aug 19, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.19 | $25.20 | $25.09 | $25.14 | +$0.00 | +0.00% | 4,292 | $25.15 | $25.09 $25.20 |
| Oct 5, 2026 | $25.11 | $25.20 | $25.11 | $25.14 | $-0.07 | -0.28% | 3,844 | $25.13 | $25.11 $25.20 |
| Oct 2, 2026 | $25.12 | $25.21 | $25.10 | $25.21 | +$0.01 | +0.04% | 4,122 | $25.13 | $25.10 $25.21 |
| Oct 1, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.01 | +0.04% | 1,397 | $25.19 | $25.20 $25.20 |
| Sep 30, 2026 | $25.20 | $25.21 | $25.10 | $25.19 | +$0.01 | +0.04% | 4,668 | $25.18 | $25.10 $25.21 |
| Sep 29, 2026 | $25.14 | $25.18 | $25.10 | $25.18 | +$0.02 | +0.08% | 11,936 | $25.15 | $25.10 $25.18 |
| Sep 28, 2026 | $25.17 | $25.17 | $25.13 | $25.16 | $-0.01 | -0.04% | 1,975 | $25.16 | $25.13 $25.17 |
| Sep 25, 2026 | $25.17 | $25.17 | $25.15 | $25.17 | +$0.03 | +0.12% | 7,437 | $25.17 | $25.15 $25.17 |
| Sep 24, 2026 | $25.16 | $25.17 | $25.13 | $25.14 | +$0.02 | +0.06% | 21,773 | $25.15 | $25.13 $25.17 |
| Sep 23, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.04 | -0.14% | 657 | $25.14 | $25.13 $25.13 |
| Sep 22, 2026 | $25.15 | $25.16 | $25.11 | $25.16 | +$0.00 | +0.00% | 2,001 | $25.13 | $25.11 $25.16 |
| Sep 21, 2026 | $25.16 | $25.17 | $25.12 | $25.16 | +$0.01 | +0.04% | 9,414 | $25.14 | $25.12 $25.17 |
| Sep 18, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +$0.02 | +0.06% | 1,464 | $25.15 | $25.15 $25.15 |
| Sep 17, 2026 | $25.16 | $25.20 | $25.14 | $25.14 | $-0.03 | -0.10% | 8,000 | $25.17 | $25.14 $25.20 |
| Sep 16, 2026 | $25.13 | $25.16 | $25.11 | $25.16 | +$0.03 | +0.12% | 8,627 | $25.14 | $25.11 $25.16 |
| Sep 15, 2026 | $25.13 | $25.14 | $25.12 | $25.13 | +$0.00 | +0.00% | 8,923 | $25.13 | $25.12 $25.14 |
| Sep 14, 2026 | $25.09 | $25.13 | $25.09 | $25.13 | +$0.06 | +0.24% | 7,999 | $25.10 | $25.09 $25.13 |
| Sep 11, 2026 | $25.08 | $25.10 | $25.07 | $25.07 | $-0.01 | -0.04% | 16,665 | $25.09 | $25.07 $25.10 |
| Sep 10, 2026 | $25.08 | $25.09 | $25.06 | $25.08 | $-0.01 | -0.04% | 26,372 | $25.09 | $25.06 $25.09 |
| Sep 9, 2026 | $25.09 | $25.10 | $25.04 | $25.09 | +$0.03 | +0.12% | 13,105 | $25.08 | $25.04 $25.10 |
| Sep 8, 2026 | $25.10 | $25.13 | $25.05 | $25.06 | $-0.04 | -0.16% | 16,788 | $25.08 | $25.05 $25.13 |
| Sep 4, 2026 | $25.10 | $25.11 | $25.08 | $25.10 | +$0.02 | +0.08% | 3,324 | $25.10 | $25.08 $25.11 |
| Sep 3, 2026 | $25.10 | $25.11 | $25.08 | $25.08 | +$0.00 | +0.00% | 7,712 | $25.10 | $25.08 $25.11 |
| Sep 2, 2026 | $25.10 | $25.12 | $25.04 | $25.08 | $-0.06 | -0.24% | 12,909 | $25.08 | $25.04 $25.12 |
| Sep 1, 2026 | $25.10 | $25.18 | $25.10 | $25.14 | $-0.45 | -1.76% | 11,788 | $25.16 | $25.10 $25.18 |
| Aug 31, 2026 | $25.52 | $25.59 | $25.52 | $25.59 | +$0.02 | +0.08% | 8,320 | $25.56 | $25.52 $25.59 |
| Aug 28, 2026 | $25.54 | $25.57 | $25.54 | $25.57 | +$0.03 | +0.11% | 8,118 | $25.56 | $25.54 $25.57 |
| Aug 27, 2026 | $25.56 | $25.57 | $25.54 | $25.54 | $-0.03 | -0.11% | 2,010 | $25.57 | $25.54 $25.57 |
| Aug 26, 2026 | $25.54 | $25.57 | $25.50 | $25.57 | +$0.04 | +0.16% | 9,587 | $25.54 | $25.50 $25.57 |
| Aug 25, 2026 | $25.50 | $25.53 | $25.44 | $25.53 | +$0.03 | +0.12% | 11,608 | $25.49 | $25.44 $25.53 |