MidCap Financial Investment Corporation - Closed End Fund (MFIC)

Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	11.94	12.02	11.78	11.81	437,351	11.81
10/02/2025	11.79	12.00	11.73	11.96	316,773	11.96
10/01/2025	11.89	11.90	11.76	11.82	482,097	11.82
9/30/2025	11.95	12.14	11.88	11.99	552,947	11.99
9/29/2025	12.07	12.15	11.88	11.96	636,967	11.96
9/26/2025	12.13	12.25	12.04	12.05	563,357	12.05
9/25/2025	12.04	12.26	12.02	12.14	1,016,446	12.14
9/24/2025	12.09	12.22	11.92	12.06	705,807	12.06
9/23/2025	12.17	12.29	12.08	12.08	377,747	12.08
9/22/2025	12.37	12.37	12.16	12.19	445,623	12.19
9/19/2025	12.30	12.43	12.25	12.37	769,076	12.37
9/18/2025	12.13	12.29	12.10	12.29	297,488	12.29
9/17/2025	12.13	12.31	12.09	12.10	349,224	12.10
9/16/2025	12.24	12.29	12.05	12.13	496,490	12.13
9/15/2025	12.49	12.50	12.18	12.24	496,372	12.24
9/12/2025	12.57	12.63	12.46	12.47	369,157	12.47
9/11/2025	12.46	12.60	12.44	12.58	433,823	12.58
9/10/2025	12.47	12.55	12.42	12.49	478,231	12.49
9/09/2025	12.59	12.60	12.40	12.47	581,287	12.47
9/08/2025	13.11	13.11	12.83	12.96	981,697	12.58
9/05/2025	13.10	13.19	12.93	13.03	493,627	12.65
9/04/2025	13.00	13.08	12.87	13.08	366,127	12.70
9/03/2025	13.04	13.10	12.92	12.96	387,844	12.58
9/02/2025	13.18	13.21	12.98	13.07	323,395	12.69
8/29/2025	13.23	13.27	13.15	13.22	236,406	12.83
8/28/2025	13.32	13.33	13.15	13.21	291,712	12.82
8/27/2025	13.07	13.34	13.07	13.31	322,314	12.92
8/26/2025	13.00	13.12	12.99	13.12	212,461	12.74
8/25/2025	13.12	13.16	13.01	13.03	273,074	12.65
8/22/2025	13.00	13.19	12.99	13.13	416,879	12.74
8/21/2025	12.91	13.00	12.91	12.94	278,740	12.56
8/20/2025	13.02	13.04	12.88	12.96	346,265	12.58
8/19/2025	13.02	13.10	12.98	13.00	370,037	12.62
8/18/2025	12.85	13.00	12.85	12.99	304,496	12.61
8/15/2025	13.01	13.08	12.87	12.87	372,310	12.49
8/14/2025	13.06	13.15	13.03	13.03	268,779	12.65
8/13/2025	13.08	13.20	12.94	13.15	413,254	12.76
8/12/2025	13.02	13.11	12.73	13.06	576,380	12.68
8/11/2025	12.61	12.70	12.46	12.62	442,845	12.25
8/08/2025	12.50	12.66	12.50	12.59	383,737	12.22
8/07/2025	12.74	12.74	12.45	12.46	279,062	12.09
8/06/2025	12.54	12.72	12.54	12.64	320,748	12.27
8/05/2025	12.35	12.64	12.20	12.55	496,307	12.18
8/04/2025	12.38	12.47	12.29	12.35	292,263	11.99
8/01/2025	12.50	12.56	12.26	12.35	361,823	11.99
7/31/2025	12.63	12.79	12.56	12.60	257,494	12.23
7/30/2025	12.82	12.90	12.59	12.66	352,280	12.29
7/29/2025	12.91	12.94	12.69	12.80	524,479	12.42
7/28/2025	13.04	13.09	12.90	12.91	288,760	12.53
7/25/2025	13.04	13.09	12.96	13.03	410,112	12.65
7/24/2025	13.16	13.20	13.00	13.03	356,697	12.65
7/23/2025	13.07	13.26	13.07	13.19	324,006	12.80
7/22/2025	13.10	13.22	13.07	13.19	202,477	12.80
7/21/2025	13.30	13.35	13.06	13.11	387,446	12.73
7/18/2025	13.49	13.51	13.24	13.25	285,051	12.86
7/17/2025	13.38	13.48	13.35	13.45	340,284	13.06
7/16/2025	13.27	13.38	13.14	13.36	230,636	12.97
7/15/2025	13.21	13.35	13.18	13.23	377,642	12.84
7/14/2025	13.14	13.23	13.10	13.19	272,494	12.80
7/11/2025	12.99	13.23	12.95	13.16	291,655	12.77
7/10/2025	12.74	13.05	12.73	13.02	362,075	12.64
7/09/2025	12.81	12.84	12.66	12.76	331,814	12.39
7/08/2025	12.69	12.89	12.66	12.79	390,519	12.41
7/07/2025	12.71	12.79	12.63	12.69	423,967	12.32