MidCap Financial Investment

MFIC
🏛️ usa →
11.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.78 13.89 13.63 13.68 0.5M
2023-12-28 13.68 13.82 13.60 13.80 0.4M
2023-12-27 13.64 13.69 13.60 13.66 0.2M
2023-12-26 13.63 13.76 13.60 13.65 0.2M
2023-12-22 13.59 13.72 13.59 13.63 0.2M
2023-12-21 13.70 13.70 13.56 13.65 0.2M
2023-12-20 13.68 13.76 13.58 13.58 0.2M
2023-12-19 13.60 13.71 13.51 13.71 0.2M
2023-12-18 13.68 13.68 13.50 13.53 0.3M
2023-12-15 13.77 13.77 13.57 13.63 0.4M
2023-12-14 13.75 13.83 13.65 13.71 0.3M
2023-12-13 13.43 13.69 13.35 13.69 0.2M
2023-12-12 13.33 13.47 13.33 13.42 0.2M
2023-12-11 13.45 13.55 13.33 13.37 0.4M
2023-12-08 13.76 13.88 13.75 13.85 0.3M
2023-12-07 13.60 13.82 13.57 13.74 0.3M
2023-12-06 13.61 13.69 13.57 13.60 0.2M
2023-12-05 13.58 13.69 13.54 13.58 0.2M
2023-12-04 13.57 13.65 13.48 13.63 0.3M
2023-12-01 13.47 13.57 13.41 13.57 0.2M
2023-11-30 13.42 13.52 13.37 13.47 0.2M
2023-11-29 13.35 13.42 13.34 13.35 0.1M
2023-11-28 13.44 13.44 13.31 13.34 0.1M
2023-11-27 13.43 13.45 13.36 13.41 0.1M
2023-11-24 13.34 13.46 13.31 13.45 0.1M
2023-11-22 13.30 13.35 13.21 13.27 0.1M
2023-11-21 13.27 13.37 13.24 13.28 0.1M
2023-11-20 13.26 13.31 13.18 13.27 0.2M
2023-11-17 13.25 13.34 13.22 13.23 0.1M
2023-11-16 13.35 13.42 13.22 13.22 0.1M
2023-11-15 13.39 13.43 13.34 13.38 0.1M
2023-11-14 13.34 13.39 13.24 13.36 0.1M
2023-11-13 13.09 13.21 13.05 13.17 0.1M
2023-11-10 13.04 13.18 13.01 13.16 0.2M
2023-11-09 12.91 13.15 12.91 13.05 0.2M
2023-11-08 13.35 13.35 12.90 12.95 0.3M
2023-11-07 13.30 13.43 13.30 13.34 0.1M
2023-11-06 13.54 13.54 13.34 13.43 0.2M
2023-11-03 13.50 13.57 13.42 13.52 0.2M
2023-11-02 13.17 13.36 13.14 13.33 0.2M
2023-11-01 12.77 13.06 12.77 13.05 0.1M
2023-10-31 12.80 12.94 12.72 12.77 0.1M
2023-10-30 12.60 12.78 12.56 12.77 0.2M
2023-10-27 12.73 12.76 12.51 12.55 0.1M
2023-10-26 12.64 12.83 12.61 12.73 0.1M
2023-10-25 12.75 12.83 12.57 12.68 0.1M
2023-10-24 12.76 12.88 12.71 12.82 0.1M
2023-10-23 12.85 12.87 12.68 12.72 0.2M
2023-10-20 13.04 13.07 12.82 12.88 0.1M
2023-10-19 13.23 13.25 13.00 13.01 0.1M
2023-10-18 13.32 13.40 13.22 13.22 0.2M
2023-10-17 13.41 13.43 13.26 13.36 0.1M
2023-10-16 13.21 13.47 13.21 13.41 0.1M
2023-10-13 13.19 13.28 13.04 13.11 0.2M
2023-10-12 13.36 13.37 13.06 13.18 0.2M
2023-10-11 13.36 13.47 13.26 13.31 0.2M
2023-10-10 13.38 13.53 13.38 13.41 0.1M
2023-10-09 13.27 13.44 13.27 13.37 0.1M
2023-10-06 13.14 13.35 13.09 13.28 0.1M
2023-10-05 13.13 13.24 13.11 13.17 0.1M
2023-10-04 13.29 13.30 13.05 13.13 0.4M
2023-10-03 13.49 13.50 13.18 13.25 0.2M
2023-10-02 13.80 13.82 13.48 13.51 0.2M
2023-09-29 13.95 13.99 13.74 13.75 0.2M
2023-09-28 13.70 13.93 13.62 13.90 0.3M
2023-09-27 13.60 13.72 13.57 13.64 0.2M
2023-09-26 13.56 13.72 13.52 13.57 0.2M
2023-09-25 13.54 13.66 13.53 13.59 0.2M
2023-09-22 13.50 13.65 13.50 13.59 0.1M
2023-09-21 13.65 13.66 13.51 13.51 0.2M
2023-09-20 13.62 13.72 13.61 13.69 0.2M
2023-09-19 13.58 13.67 13.55 13.62 0.2M
2023-09-18 13.46 13.60 13.44 13.55 0.2M
2023-09-15 13.35 13.46 13.33 13.40 0.3M
2023-09-14 13.31 13.40 13.31 13.34 0.2M
2023-09-13 13.18 13.29 13.18 13.25 0.2M
2023-09-12 13.23 13.29 13.20 13.20 0.2M
2023-09-11 13.25 13.30 13.13 13.22 0.3M
2023-09-08 13.59 13.73 13.51 13.62 0.3M
2023-09-07 13.42 13.54 13.41 13.50 0.2M
2023-09-06 13.57 13.58 13.39 13.41 0.2M
2023-09-05 13.66 13.70 13.51 13.53 0.2M
2023-09-01 13.65 13.68 13.57 13.64 0.1M
2023-08-31 13.67 13.68 13.54 13.55 0.2M
2023-08-30 13.50 13.65 13.44 13.59 0.2M
2023-08-29 13.40 13.46 13.32 13.46 0.1M
2023-08-28 13.22 13.38 13.22 13.36 0.1M
2023-08-25 13.23 13.28 13.12 13.24 0.1M
2023-08-24 13.22 13.36 13.17 13.20 0.1M
2023-08-23 13.17 13.26 13.17 13.20 0.2M
2023-08-22 13.22 13.25 13.04 13.06 0.2M
2023-08-21 13.25 13.34 13.11 13.22 0.1M
2023-08-18 13.16 13.42 13.10 13.28 0.2M
2023-08-17 13.47 13.56 13.17 13.20 0.4M
2023-08-16 13.67 13.78 13.46 13.49 0.4M
2023-08-15 13.69 13.75 13.64 13.70 0.2M
2023-08-14 13.70 13.77 13.59 13.74 0.2M
2023-08-11 13.84 13.84 13.63 13.63 0.3M
2023-08-10 13.85 13.96 13.74 13.84 0.2M
2023-08-09 13.90 14.00 13.80 13.85 0.3M
2023-08-08 13.93 13.96 13.76 13.92 0.2M
2023-08-07 13.92 14.03 13.87 13.96 0.3M
2023-08-04 13.68 13.87 13.68 13.73 0.2M
2023-08-03 13.63 13.93 13.59 13.66 0.3M
2023-08-02 13.63 13.70 13.55 13.62 0.2M
2023-08-01 13.60 13.66 13.56 13.63 0.1M
2023-07-31 13.70 13.74 13.57 13.60 0.2M
2023-07-28 13.51 13.67 13.47 13.66 0.2M
2023-07-27 13.53 13.70 13.47 13.51 0.3M
2023-07-26 13.38 13.58 13.37 13.51 0.2M
2023-07-25 13.42 13.51 13.33 13.34 0.2M
2023-07-24 13.23 13.48 13.23 13.42 0.2M
2023-07-21 13.33 13.34 13.20 13.20 0.1M
2023-07-20 13.34 13.38 13.16 13.22 0.1M
2023-07-19 13.34 13.44 13.29 13.30 0.2M
2023-07-18 13.16 13.53 13.16 13.34 0.3M
2023-07-17 13.08 13.18 12.97 13.10 0.2M
2023-07-14 12.98 13.08 12.88 13.01 0.2M
2023-07-13 12.89 13.01 12.88 12.96 0.2M
2023-07-12 12.85 12.95 12.84 12.89 0.2M
2023-07-11 12.73 12.84 12.68 12.78 0.2M
2023-07-10 12.56 12.69 12.53 12.65 0.3M
2023-07-07 12.48 12.66 12.48 12.56 0.1M
2023-07-06 12.51 12.51 12.35 12.47 0.2M
2023-07-05 12.52 12.61 12.49 12.53 0.3M
2023-07-03 12.58 12.69 12.56 12.66 0.1M
2023-06-30 12.65 12.77 12.54 12.56 0.3M
2023-06-29 12.49 12.66 12.45 12.61 0.4M
2023-06-28 12.31 12.44 12.25 12.44 0.2M
2023-06-27 12.11 12.31 12.06 12.30 0.2M
2023-06-26 12.02 12.11 12.02 12.08 0.2M
2023-06-23 12.03 12.03 11.93 11.96 0.2M
2023-06-22 12.18 12.18 12.02 12.06 0.1M
2023-06-21 12.21 12.28 12.16 12.17 0.2M
2023-06-20 12.22 12.30 12.15 12.21 0.2M
2023-06-16 12.50 12.50 12.19 12.22 0.8M
2023-06-15 12.29 12.53 12.28 12.50 0.2M
2023-06-14 12.36 12.46 12.24 12.31 0.2M
2023-06-13 12.22 12.38 12.17 12.37 0.2M
2023-06-12 12.01 12.42 11.99 12.26 0.4M
2023-06-09 12.50 12.50 12.27 12.39 0.3M
2023-06-08 12.51 12.57 12.35 12.51 0.3M
2023-06-07 12.21 12.63 12.21 12.55 0.2M
2023-06-06 12.13 12.34 12.10 12.30 0.2M
2023-06-05 12.10 12.22 11.98 12.10 0.2M
2023-06-02 11.98 12.12 11.79 12.05 0.2M
2023-06-01 11.65 11.91 11.64 11.88 0.3M
2023-05-31 11.65 11.69 11.56 11.64 0.1M
2023-05-30 11.68 11.74 11.64 11.68 0.1M
2023-05-26 11.54 11.68 11.48 11.64 0.1M
2023-05-25 11.43 11.49 11.38 11.45 0.1M
2023-05-24 11.55 11.60 11.43 11.46 0.1M
2023-05-23 11.68 11.75 11.57 11.58 0.2M
2023-05-22 11.61 11.70 11.58 11.64 0.1M
2023-05-19 11.57 11.69 11.55 11.62 0.1M
2023-05-18 11.53 11.59 11.46 11.55 0.1M
2023-05-17 11.38 11.51 11.34 11.48 0.2M
2023-05-16 11.50 11.50 11.34 11.36 0.1M
2023-05-15 11.38 11.50 11.38 11.42 0.1M
2023-05-12 11.38 11.43 11.27 11.38 0.1M
2023-05-11 11.32 11.36 11.21 11.34 0.2M
2023-05-10 11.37 11.43 11.29 11.34 0.1M
2023-05-09 11.27 11.38 11.22 11.26 0.1M
2023-05-08 11.23 11.41 11.20 11.33 0.1M
2023-05-05 11.34 11.45 11.25 11.25 0.2M
2023-05-04 11.24 11.26 11.03 11.22 0.2M
2023-05-03 11.50 11.58 11.21 11.27 0.2M
2023-05-02 11.10 11.16 10.78 11.16 0.3M
2023-05-01 11.29 11.38 11.14 11.17 0.2M
2023-04-28 11.10 11.39 11.10 11.32 0.1M
2023-04-27 11.05 11.19 11.02 11.13 0.1M
2023-04-26 11.15 11.38 10.90 10.99 0.5M
2023-04-25 11.30 11.35 11.17 11.17 0.1M
2023-04-24 11.21 11.38 11.19 11.31 0.1M
2023-04-21 11.26 11.35 11.21 11.35 0.2M
2023-04-20 11.36 11.46 11.21 11.25 0.1M
2023-04-19 11.23 11.40 11.22 11.39 0.2M
2023-04-18 11.51 11.61 11.23 11.27 0.1M
2023-04-17 11.35 11.52 11.29 11.49 0.1M
2023-04-14 11.43 11.53 11.31 11.36 0.2M
2023-04-13 11.23 11.45 11.22 11.41 0.2M
2023-04-12 11.18 11.27 11.11 11.23 0.2M
2023-04-11 11.11 11.18 11.06 11.12 0.1M
2023-04-10 11.25 11.32 10.95 11.06 0.2M
2023-04-06 11.28 11.35 11.19 11.32 0.1M
2023-04-05 11.26 11.28 11.17 11.23 0.2M
2023-04-04 11.32 11.38 11.16 11.24 0.1M
2023-04-03 11.34 11.49 11.26 11.33 0.2M
2023-03-31 11.39 11.69 11.30 11.40 0.3M
2023-03-30 11.23 11.34 11.18 11.27 0.4M
2023-03-29 11.08 11.12 10.98 11.11 0.3M
2023-03-28 10.79 11.12 10.79 10.97 0.2M
2023-03-27 10.95 11.06 10.87 10.91 0.3M
2023-03-24 10.55 10.83 10.48 10.83 0.1M
2023-03-23 10.70 10.95 10.60 10.67 0.2M
2023-03-22 10.92 11.00 10.72 10.72 0.2M
2023-03-21 10.73 10.98 10.71 10.90 0.3M
2023-03-20 10.85 11.01 10.46 10.62 0.6M
2023-03-17 10.99 10.99 10.76 10.82 0.5M
2023-03-16 10.88 11.17 10.66 11.10 0.3M
2023-03-15 10.80 10.90 10.62 10.90 0.3M
2023-03-14 10.98 11.24 10.88 10.96 0.3M
2023-03-13 10.86 10.90 10.39 10.75 0.7M
2023-03-10 11.99 12.12 11.31 11.34 0.8M
2023-03-09 12.48 12.48 12.05 12.08 0.3M
2023-03-08 12.46 12.57 12.35 12.40 0.1M
2023-03-07 12.66 12.71 12.33 12.46 0.2M
2023-03-06 12.82 12.82 12.63 12.64 0.2M
2023-03-03 12.80 12.83 12.73 12.80 0.2M
2023-03-02 12.61 12.74 12.58 12.73 0.2M
2023-03-01 12.69 12.76 12.58 12.61 0.1M
2023-02-28 12.76 12.77 12.58 12.64 0.2M
2023-02-27 12.69 12.84 12.66 12.67 0.2M
2023-02-24 12.55 12.70 12.50 12.57 0.1M
2023-02-23 12.62 12.67 12.47 12.59 0.2M
2023-02-22 12.38 12.77 12.26 12.49 0.3M
2023-02-21 12.17 12.36 12.00 12.09 0.2M
2023-02-17 12.13 12.40 12.13 12.37 0.2M
2023-02-16 12.20 12.38 12.16 12.27 0.1M
2023-02-15 12.19 12.31 12.15 12.27 0.1M
2023-02-14 12.37 12.46 12.27 12.30 0.1M
2023-02-13 12.23 12.43 12.20 12.36 0.1M
2023-02-10 12.15 12.42 12.03 12.21 0.1M
2023-02-09 12.36 12.37 12.05 12.06 0.2M
2023-02-08 12.50 12.58 12.28 12.31 0.1M
2023-02-07 12.47 12.60 12.39 12.59 0.1M
2023-02-06 12.57 12.57 12.33 12.43 0.2M
2023-02-03 12.52 12.67 12.49 12.59 0.1M
2023-02-02 12.68 12.74 12.53 12.58 0.2M
2023-02-01 12.46 12.64 12.40 12.58 0.2M
2023-01-31 12.34 12.46 12.31 12.42 0.1M
2023-01-30 12.37 12.47 12.26 12.26 0.1M
2023-01-27 12.31 12.46 12.27 12.39 0.1M
2023-01-26 12.35 12.45 12.30 12.33 0.1M
2023-01-25 12.40 12.40 12.27 12.35 0.1M
2023-01-24 12.44 12.48 12.32 12.42 0.1M
2023-01-23 12.26 12.46 12.24 12.43 0.1M
2023-01-20 12.25 12.32 12.16 12.28 0.1M
2023-01-19 12.19 12.32 12.08 12.21 0.1M
2023-01-18 12.52 12.58 12.27 12.30 0.1M
2023-01-17 12.45 12.62 12.41 12.52 0.2M
2023-01-13 12.29 12.43 12.28 12.37 0.1M
2023-01-12 12.25 12.48 12.18 12.48 0.2M
2023-01-11 12.09 12.22 11.99 12.19 0.1M
2023-01-10 12.05 12.05 11.96 11.99 0.1M
2023-01-09 11.90 12.02 11.90 11.97 0.1M
2023-01-06 11.80 12.03 11.78 11.87 0.2M
2023-01-05 11.85 11.87 11.67 11.75 0.4M
2023-01-04 11.64 11.86 11.64 11.78 0.2M
2023-01-03 11.52 11.75 11.52 11.63 0.2M