MidCap Financial Investment Corporation - Closed End Fund (MFIC)

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

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2025	12.40	12.74	12.38	12.56	815,828	12.56
5/09/2025	12.17	12.24	12.12	12.15	239,751	12.15
5/08/2025	12.02	12.21	12.01	12.15	251,600	12.15
5/07/2025	12.00	12.09	11.91	11.98	261,574	11.98
5/06/2025	11.84	12.02	11.82	11.93	224,343	11.93
5/05/2025	11.96	12.01	11.90	11.91	219,046	11.91
5/02/2025	11.86	12.09	11.80	12.05	284,153	12.05
5/01/2025	11.85	11.95	11.73	11.74	326,229	11.74
4/30/2025	11.90	11.95	11.71	11.86	264,960	11.86
4/29/2025	12.10	12.10	11.88	12.05	245,592	12.05
4/28/2025	12.04	12.21	12.04	12.12	267,874	12.12
4/25/2025	11.97	12.07	11.88	12.04	278,565	12.04
4/24/2025	11.86	12.00	11.86	11.95	243,842	11.95
4/23/2025	11.80	11.96	11.75	11.84	272,773	11.84
4/22/2025	11.55	11.66	11.42	11.63	226,411	11.63
4/21/2025	11.65	11.73	11.37	11.48	386,973	11.48
4/17/2025	11.40	11.79	11.37	11.76	414,198	11.76
4/16/2025	11.39	11.49	11.30	11.34	479,004	11.34
4/15/2025	11.16	11.54	11.16	11.47	528,457	11.47
4/14/2025	11.20	11.34	10.98	11.16	757,357	11.16
4/11/2025	10.95	11.10	10.70	11.06	645,658	11.06
4/10/2025	11.55	11.55	10.89	11.02	538,470	11.02
4/09/2025	10.31	11.81	10.18	11.70	1,228,074	11.70
4/08/2025	11.24	11.45	10.40	10.47	958,071	10.47
4/07/2025	10.84	11.35	10.52	10.88	1,751,725	10.88
4/04/2025	12.32	12.32	11.44	11.47	1,490,845	11.47
4/03/2025	12.60	12.63	12.43	12.49	359,527	12.49
4/02/2025	12.76	12.80	12.68	12.74	316,363	12.74
4/01/2025	12.81	12.95	12.81	12.85	292,855	12.85
3/31/2025	13.06	13.06	12.70	12.86	414,403	12.86
3/28/2025	13.23	13.30	12.91	13.04	469,724	13.04
3/27/2025	13.17	13.28	13.04	13.24	725,861	13.24
3/26/2025	13.11	13.21	13.06	13.13	461,261	13.13
3/25/2025	13.07	13.12	13.00	13.07	443,005	13.07
3/24/2025	13.07	13.08	12.95	13.04	274,459	13.04
3/21/2025	12.95	13.06	12.93	12.98	760,698	12.98
3/20/2025	12.90	12.99	12.83	12.98	276,776	12.98
3/19/2025	12.95	12.98	12.82	12.90	262,348	12.90
3/18/2025	12.86	12.97	12.85	12.97	353,729	12.97
3/17/2025	12.99	13.06	12.88	12.89	410,678	12.89
3/14/2025	12.70	12.99	12.70	12.96	635,380	12.96
3/13/2025	12.80	12.94	12.65	12.66	868,731	12.66
3/12/2025	12.80	13.07	12.53	12.78	2,165,871	12.78
3/11/2025	13.00	13.05	12.35	12.42	1,307,880	12.42
3/10/2025	13.29	13.37	13.01	13.08	1,318,680	12.70
3/07/2025	13.18	13.40	13.18	13.36	591,813	12.97
3/06/2025	13.30	13.30	13.13	13.17	630,379	12.79
3/05/2025	13.46	13.48	13.19	13.33	749,136	12.94
3/04/2025	13.57	13.60	13.39	13.47	646,633	13.08
3/03/2025	13.84	13.93	13.57	13.67	439,269	13.27
2/28/2025	13.71	13.83	13.66	13.78	636,113	13.38
2/27/2025	13.72	13.78	13.51	13.71	537,094	13.31
2/26/2025	14.07	14.09	13.53	13.75	1,450,590	13.35
2/25/2025	14.42	14.58	14.13	14.25	606,276	13.84
2/24/2025	14.58	14.59	14.37	14.51	244,359	14.09
2/21/2025	14.69	14.72	14.57	14.60	313,277	14.18
2/20/2025	14.70	14.71	14.58	14.69	256,429	14.26
2/19/2025	14.58	14.74	14.57	14.71	222,534	14.28
2/18/2025	14.49	14.63	14.47	14.63	325,655	14.21
2/14/2025	14.45	14.53	14.44	14.49	231,254	14.07
2/13/2025	14.39	14.46	14.32	14.45	239,546	14.03