MidCap Financial Investment Stock Price History
NASDAQ: MFICFinanceFinance/Investors ServicesUSD
8.47-0.06 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFIC price history at a glance
The price history for MidCap Financial Investment (MFIC) on this page begins on April 5, 2004, when the stock closed at $45.75; it most recently closed at $8.47 on October 5, 2026. The highest price in this record is $72.60, reached on February 19, 2007; the latest close is 88.3% below that peak. Across the 21 complete calendar years in the table, MFIC finished higher in 8 and lower in 13. Its best year was 2012 (+33.7%) and its worst was 2011 (-41.8%).
Over roughly 22 years the share price changed -81.5%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, MFIC has lost 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $72.60
- Date of high
- Feb 19, 2007
- Low since 2004
- $5.20
- Date of low
- Mar 16, 2020
- 52-week high
- $12.50
- 52-week low
- $8.31
- IPO year
- 2004
- Last close
- $8.47
MFIC returns
1 week
-1.74%
1 month
-6.92%
3 months
-14.18%
6 months
-27.54%
Year to date
-25.96%
1 year
-26.67%
3 years
-35.39%
5 years
-36.74%
MFIC price return, excluding dividends.
MFIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.47 | -26.09% |
| 2025 | 11.46 | -15.92% |
| 2024 | 13.63 | -0.37% |
| 2023 | 13.68 | +20.00% |
| 2022 | 11.40 | -10.87% |
| 2021 | 12.79 | +20.32% |
| 2020 | 10.63 | -39.57% |
| 2019 | 17.59 | +31.96% |
| 2018 | 13.33 | -21.50% |
| 2017 | 16.98 | -3.41% |
| 2016 | 17.58 | +12.26% |
| 2015 | 15.66 | -30.21% |
| 2014 | 22.44 | -12.10% |
| 2013 | 25.53 | -1.16% |
| 2012 | 25.83 | +33.70% |
| 2011 | 19.32 | -41.82% |
| 2010 | 33.21 | +16.04% |
| 2009 | 28.62 | -0.31% |
| 2008 | 28.71 | -40.82% |
| 2007 | 48.51 | -27.81% |
| 2006 | 67.20 | +24.93% |
| 2005 | 53.79 | +18.74% |
| 2004* | 45.30 | -0.98% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
MFIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.49 | 8.55 | 8.42 | 8.47 | -0.70% | |
| 8.39 | 8.56 | 8.38 | 8.53 | +1.07% | |
| 8.47 | 8.47 | 8.31 | 8.44 | -0.71% | |
| 8.54 | 8.56 | 8.48 | 8.50 | -0.12% | |
| 8.63 | 8.76 | 8.48 | 8.51 | -1.28% | |
| 8.77 | 8.79 | 8.61 | 8.62 | -1.37% | |
| 8.70 | 8.76 | 8.60 | 8.74 | 0.00% | |
| 8.92 | 8.92 | 8.72 | 8.74 | -1.35% | |
| 8.79 | 8.96 | 8.72 | 8.86 | +1.14% | |
| 8.83 | 8.84 | 8.72 | 8.76 | -1.35% | |
| 8.85 | 8.91 | 8.79 | 8.88 | 0.00% | |
| 8.86 | 8.92 | 8.79 | 8.88 | -0.22% | |
| 9.08 | 9.08 | 8.89 | 8.90 | -1.77% | |
| 9.15 | 9.17 | 9.05 | 9.06 | 0.00% | |
| 9.11 | 9.13 | 9.00 | 9.06 | +0.44% | |
| 9.32 | 9.37 | 8.99 | 9.02 | -2.28% | |
| 9.10 | 9.35 | 9.10 | 9.23 | +1.99% | |
| 9.05 | 9.13 | 8.97 | 9.05 | 0.00% | |
| 9.05 | 9.07 | 9.00 | 9.05 | -0.44% | |
| 9.03 | 9.17 | 9.02 | 9.09 | +0.55% | |
| 9.11 | 9.11 | 9.01 | 9.04 | -0.11% | |
| 9.12 | 9.15 | 9.01 | 9.05 | -0.55% | |
| 9.24 | 9.24 | 9.09 | 9.10 | -1.62% | |
| 9.30 | 9.37 | 9.21 | 9.25 | -3.85% | |
| 9.59 | 9.69 | 9.56 | 9.62 | +0.21% | |
| 9.73 | 9.76 | 9.55 | 9.60 | -0.72% | |
| 9.66 | 9.76 | 9.62 | 9.67 | +0.10% | |
| 9.75 | 9.81 | 9.65 | 9.66 | -1.53% | |
| 9.74 | 9.95 | 9.70 | 9.81 | +1.98% | |
| 9.70 | 9.75 | 9.62 | 9.62 | -0.82% | |
| 9.64 | 9.79 | 9.63 | 9.70 | +0.62% | |
| 9.69 | 9.71 | 9.60 | 9.64 | -0.41% | |
| 9.71 | 9.73 | 9.62 | 9.68 | -0.41% | |
| 9.76 | 9.77 | 9.63 | 9.72 | -0.41% | |
| 9.88 | 9.92 | 9.65 | 9.76 | -0.61% | |
| 9.88 | 9.94 | 9.76 | 9.82 | +0.10% | |
| 9.70 | 9.85 | 9.68 | 9.81 | +1.55% | |
| 9.69 | 9.79 | 9.63 | 9.66 | -0.41% | |
| 9.73 | 9.80 | 9.60 | 9.70 | -0.51% | |
| 9.81 | 9.83 | 9.71 | 9.75 | -1.02% | |
| 9.68 | 9.88 | 9.68 | 9.85 | +2.07% | |
| 9.71 | 9.75 | 9.57 | 9.65 | -1.13% | |
| 9.68 | 9.81 | 9.62 | 9.76 | +0.83% | |
| 9.69 | 9.70 | 9.45 | 9.68 | -0.82% | |
| 9.71 | 9.94 | 9.60 | 9.76 | +0.51% | |
| 9.47 | 9.74 | 9.28 | 9.71 | +2.43% | |
| 9.70 | 9.71 | 9.47 | 9.48 | -2.27% | |
| 9.70 | 9.81 | 9.65 | 9.70 | -0.21% | |
| 9.58 | 9.76 | 9.56 | 9.72 | +1.67% | |
| 9.66 | 9.77 | 9.48 | 9.56 | -1.04% | |
| 9.73 | 9.77 | 9.55 | 9.66 | -0.72% | |
| 9.85 | 9.90 | 9.69 | 9.73 | -1.22% | |
| 9.63 | 9.87 | 9.62 | 9.85 | +2.71% | |
| 9.62 | 9.70 | 9.58 | 9.59 | +0.74% | |
| 9.49 | 9.59 | 9.42 | 9.52 | +0.63% | |
| 9.43 | 9.50 | 9.34 | 9.46 | -0.32% | |
| 9.65 | 9.68 | 9.44 | 9.49 | -1.25% | |
| 9.55 | 9.73 | 9.55 | 9.61 | +0.10% | |
| 9.75 | 9.79 | 9.47 | 9.60 | -1.84% | |
| 9.93 | 10.03 | 9.71 | 9.78 | -1.91% | |
| 9.93 | 9.98 | 9.83 | 9.97 | +0.40% | |
| 9.88 | 10.04 | 9.88 | 9.93 | +1.64% | |
| 9.76 | 9.89 | 9.76 | 9.77 | 0.00% | |
| 9.89 | 10.00 | 9.70 | 9.77 | -1.01% | |
| 9.72 | 9.97 | 9.72 | 9.87 | +2.39% | |
| 9.84 | 9.89 | 9.59 | 9.64 | -1.83% | |
| 9.91 | 9.94 | 9.77 | 9.82 | -1.60% | |
| 10.10 | 10.15 | 9.90 | 9.98 | -0.10% | |
| 9.98 | 10.15 | 9.98 | 9.99 | +0.10% | |
| 10.11 | 10.25 | 9.95 | 9.98 | -1.38% | |
| 10.10 | 10.24 | 10.09 | 10.12 | +0.40% | |
| 9.97 | 10.16 | 9.97 | 10.08 | +0.20% | |
| 9.98 | 10.07 | 9.84 | 10.06 | +1.51% | |
| 9.75 | 9.95 | 9.75 | 9.91 | +1.12% | |
| 9.83 | 9.94 | 9.64 | 9.80 | 0.00% | |
| 9.91 | 9.98 | 9.74 | 9.80 | -0.81% | |
| 9.70 | 9.99 | 9.70 | 9.88 | +1.44% | |
| 9.93 | 10.02 | 9.73 | 9.74 | -1.91% | |
| 10.00 | 10.03 | 9.84 | 9.93 | +0.20% | |
| 10.11 | 10.19 | 9.84 | 9.91 | -1.98% | |
| 10.06 | 10.22 | 10.05 | 10.11 | +0.50% | |
| 10.28 | 10.34 | 10.04 | 10.06 | -1.08% | |
| 10.31 | 10.32 | 10.06 | 10.17 | -1.07% | |
| 10.27 | 10.35 | 10.20 | 10.28 | +0.49% | |
| 10.36 | 10.51 | 10.23 | 10.23 | -1.06% | |
| 10.25 | 10.51 | 10.22 | 10.34 | -1.80% | |
| 10.48 | 10.63 | 10.30 | 10.53 | +0.48% | |
| 10.84 | 10.97 | 10.46 | 10.48 | -3.05% | |
| 10.45 | 10.84 | 10.45 | 10.81 | +3.94% | |
| 10.80 | 10.84 | 10.39 | 10.40 | -4.32% | |
| 10.96 | 10.96 | 10.85 | 10.87 | -0.64% | |
| 10.89 | 11.02 | 10.85 | 10.94 | +0.55% | |
| 10.79 | 11.02 | 10.79 | 10.88 | +0.37% | |
| 10.80 | 10.93 | 10.75 | 10.84 | +0.09% | |
| 10.73 | 10.89 | 10.73 | 10.83 | +1.12% | |
| 10.65 | 10.90 | 10.60 | 10.71 | +1.04% | |
| 10.70 | 10.79 | 10.54 | 10.60 | -0.47% | |
| 10.69 | 10.82 | 10.55 | 10.65 | -0.47% | |
| 10.53 | 10.74 | 10.48 | 10.70 | +1.52% | |
| 10.70 | 10.72 | 10.52 | 10.54 | -1.68% | |
| 10.97 | 11.00 | 10.71 | 10.72 | -2.72% | |
| 10.94 | 11.10 | 10.90 | 11.02 | +0.36% | |
| 11.12 | 11.17 | 10.97 | 10.98 | -0.27% | |
| 11.15 | 11.23 | 11.01 | 11.01 | -1.26% | |
| 11.15 | 11.25 | 11.03 | 11.15 | +0.45% | |
| 11.75 | 11.75 | 11.10 | 11.10 | -4.97% | |
| 11.90 | 11.94 | 11.67 | 11.68 | -1.43% | |
| 11.77 | 12.03 | 11.49 | 11.85 | -1.82% | |
| 12.25 | 12.26 | 11.93 | 12.07 | -1.31% | |
| 12.08 | 12.24 | 11.91 | 12.23 | +0.91% | |
| 11.95 | 12.14 | 11.94 | 12.12 | +1.51% | |
| 11.93 | 11.98 | 11.80 | 11.94 | +1.10% | |
| 11.41 | 11.84 | 11.41 | 11.81 | +3.23% | |
| 11.57 | 11.60 | 11.36 | 11.44 | -1.21% | |
| 11.41 | 11.60 | 11.37 | 11.58 | +1.31% | |
| 11.33 | 11.46 | 11.30 | 11.43 | +0.97% | |
| 11.35 | 11.49 | 11.31 | 11.32 | -0.26% | |
| 11.79 | 11.79 | 11.29 | 11.35 | -1.39% | |
| 11.62 | 11.71 | 11.46 | 11.51 | -0.17% | |
| 11.82 | 11.84 | 11.52 | 11.53 | -2.54% | |
| 11.78 | 11.90 | 11.76 | 11.83 | -0.42% | |
| 11.76 | 11.97 | 11.76 | 11.88 | +1.45% | |
| 11.74 | 11.79 | 11.56 | 11.71 | 0.00% | |
| 11.70 | 11.76 | 11.47 | 11.71 | 0.00% | |
| 11.80 | 11.84 | 11.50 | 11.71 | -0.59% | |
| 11.61 | 11.80 | 11.45 | 11.78 | +0.77% | |
| 11.65 | 11.76 | 11.61 | 11.69 | +0.60% | |
| 11.66 | 11.75 | 11.58 | 11.62 | -0.60% | |
| 11.73 | 11.89 | 11.61 | 11.69 | +1.30% | |
| 11.52 | 11.71 | 11.44 | 11.54 | -0.09% | |
| 11.40 | 11.66 | 11.40 | 11.55 | +1.32% | |
| 11.11 | 11.47 | 11.11 | 11.40 | +1.42% | |
| 11.30 | 11.37 | 11.08 | 11.24 | 0.00% | |
| 11.07 | 11.29 | 11.06 | 11.24 | +2.55% | |
| 10.79 | 11.12 | 10.79 | 10.96 | +1.58% | |
| 10.99 | 11.08 | 10.74 | 10.79 | -2.26% | |
| 11.14 | 11.33 | 11.02 | 11.04 | -1.52% | |
| 10.99 | 11.30 | 10.99 | 11.21 | +2.84% | |
| 10.98 | 11.10 | 10.90 | 10.90 | -1.54% | |
| 10.72 | 11.12 | 10.72 | 11.07 | +3.65% | |
| 10.89 | 10.95 | 10.67 | 10.68 | -1.75% | |
| 10.68 | 10.92 | 10.68 | 10.87 | +1.12% | |
| 10.71 | 10.89 | 10.71 | 10.75 | 0.00% | |
| 10.51 | 10.82 | 10.47 | 10.75 | +3.17% | |
| 10.31 | 10.49 | 10.26 | 10.42 | +0.87% | |
| 10.37 | 10.57 | 10.30 | 10.33 | -0.29% | |
| 10.10 | 10.50 | 10.10 | 10.36 | +1.57% | |
| 10.21 | 10.39 | 10.01 | 10.20 | 0.00% | |
| 9.90 | 10.32 | 9.90 | 10.20 | -1.07% | |
| 10.31 | 10.37 | 10.11 | 10.31 | -0.87% | |
| 10.42 | 10.50 | 10.34 | 10.40 | -1.42% | |
| 10.66 | 10.84 | 10.51 | 10.55 | -1.03% | |
| 10.45 | 10.75 | 10.34 | 10.66 | +2.11% | |
| 10.02 | 10.52 | 9.98 | 10.44 | +3.06% | |
| 9.57 | 10.27 | 9.48 | 10.13 | +4.65% | |
| 10.42 | 10.53 | 9.62 | 9.68 | -8.07% | |
| 10.95 | 10.95 | 10.48 | 10.53 | -3.66% | |
| 10.77 | 10.96 | 10.63 | 10.93 | +1.67% | |
| 10.82 | 10.96 | 10.72 | 10.75 | -0.92% | |
| 11.10 | 11.21 | 10.84 | 10.85 | -2.60% | |
| 11.04 | 11.16 | 10.89 | 11.14 | +0.45% | |
| 11.22 | 11.22 | 10.94 | 11.09 | -1.16% | |
| 11.12 | 11.30 | 11.04 | 11.22 | +1.26% | |
| 11.15 | 11.33 | 11.02 | 11.08 | -0.27% | |
| 11.25 | 11.27 | 11.07 | 11.11 | -1.24% | |
| 11.45 | 11.61 | 11.21 | 11.25 | -1.57% | |
| 11.61 | 11.63 | 11.35 | 11.43 | -1.47% | |
| 11.45 | 11.61 | 11.37 | 11.60 | +1.58% | |
| 11.25 | 11.45 | 11.19 | 11.42 | +0.97% | |
| 11.30 | 11.37 | 11.23 | 11.31 | +0.44% | |
| 11.22 | 11.33 | 11.09 | 11.26 | -0.18% | |
| 10.94 | 11.28 | 10.91 | 11.28 | +3.30% | |
| 11.05 | 11.06 | 10.80 | 10.92 | -1.44% | |
| 11.19 | 11.19 | 10.96 | 11.08 | -0.98% | |
| 11.21 | 11.25 | 11.04 | 11.19 | +0.09% | |
| 11.16 | 11.20 | 11.06 | 11.18 | +0.36% | |
| 11.23 | 11.36 | 11.13 | 11.14 | -1.07% | |
| 11.23 | 11.44 | 11.18 | 11.26 | -0.09% | |
| 11.38 | 11.41 | 11.10 | 11.27 | -1.57% | |
| 11.52 | 11.56 | 11.40 | 11.45 | -0.95% | |
| 11.62 | 11.71 | 11.56 | 11.56 | -0.34% | |
| 11.40 | 11.63 | 11.40 | 11.60 | +1.75% | |
| 11.50 | 11.50 | 11.32 | 11.40 | -1.47% | |
| 11.71 | 11.74 | 11.57 | 11.57 | -1.45% | |
| 11.52 | 11.81 | 11.47 | 11.74 | +2.18% | |
| 11.23 | 11.53 | 11.17 | 11.49 | +2.32% | |
| 11.36 | 11.40 | 11.23 | 11.23 | -1.14% | |
| 11.41 | 11.44 | 11.31 | 11.36 | -0.96% | |
| 11.60 | 11.65 | 11.46 | 11.47 | +0.35% | |
| 11.05 | 11.51 | 11.05 | 11.43 | +3.35% | |
| 11.41 | 11.53 | 11.04 | 11.06 | -4.49% | |
| 11.64 | 11.65 | 11.49 | 11.58 | -0.94% | |
| 11.46 | 11.76 | 11.45 | 11.69 | +2.01% | |
| 11.48 | 11.58 | 11.31 | 11.46 | +0.17% | |
| 11.46 | 11.51 | 11.41 | 11.44 | -0.17% | |
| 11.44 | 11.52 | 11.42 | 11.46 | +0.17% | |
| 11.44 | 11.57 | 11.43 | 11.44 | -0.35% | |
| 11.42 | 11.53 | 11.42 | 11.48 | +0.44% | |
| 11.37 | 11.46 | 11.34 | 11.43 | +0.35% | |
| 11.57 | 11.67 | 11.37 | 11.39 | -1.47% | |
| 11.46 | 11.59 | 11.44 | 11.56 | +0.78% | |
| 11.67 | 11.70 | 11.43 | 11.47 | -1.46% | |
| 11.68 | 11.73 | 11.55 | 11.64 | -0.34% | |
| 11.77 | 11.88 | 11.68 | 11.68 | -1.02% | |
| 11.79 | 11.89 | 11.78 | 11.80 | -0.08% | |
| 11.94 | 11.95 | 11.71 | 11.81 | -0.92% | |
| 11.84 | 11.97 | 11.80 | 11.92 | +1.02% | |
| 11.97 | 11.97 | 11.80 | 11.80 | -1.09% | |
| 11.93 | 12.02 | 11.82 | 11.93 | -0.08% | |
| 11.85 | 11.97 | 11.79 | 11.94 | -1.81% | |
| 12.30 | 12.30 | 12.15 | 12.16 | -0.82% | |
| 12.22 | 12.34 | 12.21 | 12.26 | +0.16% | |
| 12.24 | 12.29 | 12.17 | 12.24 | +0.25% | |
| 12.14 | 12.23 | 12.10 | 12.21 | +0.91% | |
| 12.12 | 12.20 | 12.06 | 12.10 | -0.17% | |
| 12.15 | 12.24 | 12.12 | 12.12 | -0.66% | |
| 12.17 | 12.23 | 12.15 | 12.20 | +0.74% | |
| 12.01 | 12.18 | 12.01 | 12.11 | +0.83% | |
| 11.87 | 12.02 | 11.84 | 12.01 | +1.09% | |
| 11.80 | 11.94 | 11.77 | 11.88 | +0.42% | |
| 11.85 | 11.90 | 11.53 | 11.83 | +2.51% | |
| 11.60 | 11.73 | 11.50 | 11.54 | +0.17% | |
| 11.56 | 11.70 | 11.50 | 11.52 | -0.09% | |
| 11.42 | 11.58 | 11.39 | 11.53 | +0.61% | |
| 11.92 | 11.95 | 11.46 | 11.46 | -4.26% | |
| 11.85 | 11.99 | 11.80 | 11.97 | +0.50% | |
| 12.02 | 12.14 | 11.89 | 11.91 | -0.92% | |
| 12.06 | 12.13 | 11.88 | 12.02 | -0.17% | |
| 11.90 | 12.11 | 11.90 | 12.04 | +1.26% | |
| 11.77 | 11.99 | 11.77 | 11.89 | -1.16% | |
| 12.30 | 12.32 | 11.86 | 12.03 | -0.74% | |
| 12.18 | 12.34 | 12.06 | 12.12 | -0.98% | |
| 12.16 | 12.29 | 12.06 | 12.24 | +0.66% | |
| 12.13 | 12.20 | 12.00 | 12.16 | -0.25% | |
| 12.12 | 12.20 | 12.00 | 12.19 | +0.41% | |
| 12.09 | 12.25 | 11.98 | 12.14 | +0.41% | |
| 12.25 | 12.26 | 11.95 | 12.09 | -1.31% | |
| 12.21 | 12.50 | 12.21 | 12.25 | -1.21% | |
| 12.38 | 12.47 | 12.38 | 12.40 | 0.00% | |
| 12.21 | 12.40 | 12.20 | 12.40 | +1.64% | |
| 12.13 | 12.22 | 12.08 | 12.20 | +0.99% | |
| 11.93 | 12.09 | 11.92 | 12.08 | +1.26% | |
| 11.93 | 11.98 | 11.84 | 11.93 | +0.25% | |
| 11.66 | 11.94 | 11.61 | 11.90 | +1.36% | |
| 11.75 | 11.77 | 11.62 | 11.74 | +0.51% | |
| 11.57 | 11.73 | 11.52 | 11.68 | +1.30% | |
| 11.78 | 11.91 | 11.49 | 11.53 | -2.29% | |
| 11.90 | 11.97 | 11.71 | 11.80 | -0.42% | |
| 11.62 | 11.87 | 11.62 | 11.85 | +1.28% | |
| 11.50 | 11.73 | 11.48 | 11.70 | +2.09% | |
| 11.55 | 11.58 | 11.33 | 11.46 | -0.78% | |
| 11.70 | 11.76 | 11.45 | 11.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFIC chart for longer ranges.