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
2024-12-31 13.56 13.60 13.44 13.49 0.6M
2024-12-30 13.50 13.59 13.41 13.56 0.5M
2024-12-27 13.64 13.73 13.50 13.55 0.3M
2024-12-26 13.65 13.75 13.59 13.65 0.6M
2024-12-24 13.38 13.70 13.38 13.70 0.3M
2024-12-23 13.44 13.44 13.27 13.40 0.3M
2024-12-20 13.34 13.52 13.32 13.42 0.7M
2024-12-19 13.25 13.48 13.25 13.37 0.3M
2024-12-18 13.43 13.60 13.18 13.21 0.4M
2024-12-17 13.46 13.50 13.37 13.45 0.4M
2024-12-16 13.66 13.66 13.47 13.52 0.6M
2024-12-13 13.72 13.75 13.54 13.71 0.4M
2024-12-12 13.68 13.75 13.64 13.67 0.3M
2024-12-11 13.66 13.75 13.58 13.68 0.5M
2024-12-10 13.58 13.66 13.45 13.63 0.5M
2024-12-09 14.22 14.28 13.98 14.00 0.8M
2024-12-06 14.20 14.21 14.10 14.18 0.4M
2024-12-05 14.14 14.17 14.08 14.10 0.4M
2024-12-04 14.10 14.21 14.05 14.19 0.3M
2024-12-03 14.20 14.20 14.06 14.10 0.4M
2024-12-02 14.20 14.22 14.01 14.19 0.4M
2024-11-29 14.12 14.20 14.12 14.17 0.2M
2024-11-27 14.02 14.09 14.02 14.05 0.2M
2024-11-26 14.09 14.09 13.94 14.02 0.3M
2024-11-25 14.02 14.14 14.01 14.04 0.4M
2024-11-22 13.91 14.00 13.86 13.99 0.3M
2024-11-21 13.84 13.94 13.78 13.82 0.4M
2024-11-20 13.84 13.86 13.74 13.77 0.3M
2024-11-19 13.80 13.84 13.73 13.83 0.2M
2024-11-18 13.76 13.87 13.71 13.82 0.4M
2024-11-15 13.70 13.77 13.64 13.75 0.3M
2024-11-14 13.73 13.73 13.51 13.61 0.4M
2024-11-13 13.58 13.75 13.55 13.72 0.5M
2024-11-12 13.67 13.67 13.51 13.53 0.4M
2024-11-11 13.50 13.73 13.49 13.65 0.5M
2024-11-08 13.63 13.65 13.35 13.45 0.5M
2024-11-07 13.50 13.73 13.44 13.65 0.5M
2024-11-06 13.40 13.48 13.36 13.47 0.5M
2024-11-05 13.14 13.22 13.11 13.21 0.3M
2024-11-04 13.25 13.34 13.07 13.14 0.3M
2024-11-01 13.43 13.44 13.25 13.28 0.3M
2024-10-31 13.43 13.49 13.34 13.37 0.2M
2024-10-30 13.36 13.47 13.36 13.42 0.2M
2024-10-29 13.56 13.56 13.36 13.37 0.3M
2024-10-28 13.49 13.57 13.42 13.54 0.3M
2024-10-25 13.50 13.56 13.37 13.49 0.4M
2024-10-24 13.26 13.48 13.24 13.47 0.3M
2024-10-23 13.30 13.31 13.15 13.25 0.4M
2024-10-22 13.41 13.46 13.28 13.29 0.3M
2024-10-21 13.34 13.42 13.30 13.41 0.2M
2024-10-18 13.35 13.41 13.32 13.35 0.3M
2024-10-17 13.42 13.44 13.37 13.39 0.3M
2024-10-16 13.33 13.44 13.31 13.39 0.3M
2024-10-15 13.36 13.43 13.30 13.32 0.3M
2024-10-14 13.36 13.42 13.32 13.32 0.4M
2024-10-11 13.59 13.59 13.36 13.41 0.4M
2024-10-10 13.33 13.55 13.31 13.52 0.4M
2024-10-09 13.30 13.37 13.24 13.34 0.4M
2024-10-08 13.30 13.31 13.21 13.28 0.4M
2024-10-07 13.37 13.43 13.29 13.31 0.2M
2024-10-04 13.26 13.43 13.25 13.39 0.5M
2024-10-03 13.18 13.28 13.16 13.22 0.4M
2024-10-02 13.15 13.34 13.15 13.17 0.3M
2024-10-01 13.41 13.42 13.23 13.24 0.4M
2024-09-30 13.40 13.48 13.35 13.39 0.4M
2024-09-27 13.33 13.53 13.33 13.40 0.3M
2024-09-26 13.41 13.80 13.31 13.34 0.8M
2024-09-25 13.55 13.58 13.29 13.32 0.7M
2024-09-24 13.59 13.64 13.56 13.57 0.5M
2024-09-23 13.64 13.70 13.58 13.59 0.4M
2024-09-20 13.76 13.77 13.65 13.72 0.6M
2024-09-19 13.80 13.80 13.65 13.73 0.3M
2024-09-18 13.60 13.75 13.54 13.65 0.3M
2024-09-17 13.68 13.69 13.49 13.60 0.3M
2024-09-16 13.76 13.83 13.59 13.60 0.6M
2024-09-13 13.70 13.79 13.64 13.76 0.3M
2024-09-12 13.45 13.78 13.45 13.66 0.6M
2024-09-11 13.48 13.51 13.33 13.41 0.5M
2024-09-10 13.45 13.50 13.31 13.45 0.7M
2024-09-09 13.95 14.00 13.85 13.87 0.5M
2024-09-06 13.87 13.95 13.75 13.89 0.4M
2024-09-05 13.96 13.98 13.86 13.91 0.2M
2024-09-04 13.90 13.96 13.86 13.89 0.2M
2024-09-03 13.83 13.98 13.83 13.88 0.3M
2024-08-30 13.85 13.98 13.85 13.93 0.3M
2024-08-29 13.80 13.92 13.78 13.86 0.2M
2024-08-28 13.90 14.00 13.78 13.81 0.3M
2024-08-27 13.80 14.00 13.78 13.88 0.5M
2024-08-26 13.84 13.89 13.77 13.81 0.4M
2024-08-23 13.75 13.85 13.72 13.81 0.4M
2024-08-22 13.72 13.77 13.64 13.69 0.3M
2024-08-21 13.77 13.80 13.62 13.71 0.3M
2024-08-20 13.80 13.81 13.68 13.71 0.4M
2024-08-19 13.85 13.95 13.76 13.80 0.4M
2024-08-16 13.55 13.90 13.55 13.87 0.5M
2024-08-15 13.49 13.88 13.42 13.60 0.6M
2024-08-14 13.15 13.38 13.15 13.33 0.5M
2024-08-13 13.04 13.18 13.00 13.13 0.6M
2024-08-12 13.07 13.12 12.95 13.06 0.6M
2024-08-09 13.29 13.34 13.02 13.12 0.8M
2024-08-08 13.23 13.50 13.23 13.34 0.7M
2024-08-07 13.23 13.29 12.98 13.02 0.5M
2024-08-06 13.08 13.26 12.96 13.13 0.7M
2024-08-05 12.57 13.18 12.26 13.03 1.0M
2024-08-02 13.71 13.77 13.28 13.39 0.8M
2024-08-01 14.26 14.30 13.76 13.81 0.7M
2024-07-31 14.40 14.48 13.82 14.20 2.4M
2024-07-30 14.60 14.67 14.28 14.34 0.8M
2024-07-29 14.36 14.69 14.36 14.52 0.6M
2024-07-26 14.32 14.44 14.25 14.42 0.6M
2024-07-25 14.32 14.46 14.20 14.27 0.9M
2024-07-24 15.29 15.30 13.93 14.05 2.9M
2024-07-23 15.57 15.57 15.37 15.43 0.2M
2024-07-22 15.34 15.59 15.34 15.57 0.1M
2024-07-19 15.42 15.50 15.33 15.34 0.1M
2024-07-18 15.63 15.67 15.45 15.45 0.2M
2024-07-17 15.46 15.64 15.45 15.63 0.2M
2024-07-16 15.62 15.64 15.48 15.48 0.1M
2024-07-15 15.63 15.64 15.53 15.57 0.1M
2024-07-12 15.65 15.70 15.60 15.63 0.1M
2024-07-11 15.64 15.64 15.52 15.62 0.1M
2024-07-10 15.50 15.57 15.46 15.56 0.1M
2024-07-09 15.58 15.59 15.43 15.46 0.1M
2024-07-08 15.57 15.60 15.48 15.52 0.1M
2024-07-05 15.42 15.53 15.35 15.50 0.3M
2024-07-03 15.24 15.47 15.24 15.35 0.1M
2024-07-02 15.15 15.29 15.04 15.28 0.3M
2024-07-01 15.25 15.29 15.08 15.17 0.2M
2024-06-28 15.33 15.40 15.09 15.14 0.2M
2024-06-27 15.27 15.36 15.17 15.22 0.3M
2024-06-26 14.91 15.22 14.91 15.21 0.2M
2024-06-25 15.08 15.09 14.90 14.90 0.2M
2024-06-24 15.10 15.20 15.06 15.11 0.2M
2024-06-21 15.10 15.13 14.95 15.03 0.3M
2024-06-20 15.21 15.31 15.09 15.10 0.3M
2024-06-18 15.32 15.37 15.16 15.20 0.1M
2024-06-17 15.12 15.28 15.07 15.27 0.2M
2024-06-14 15.16 15.23 15.06 15.17 0.2M
2024-06-13 15.36 15.40 15.13 15.22 0.3M
2024-06-12 15.41 15.53 15.30 15.45 0.2M
2024-06-11 15.44 15.47 15.27 15.31 0.2M
2024-06-10 16.08 16.10 15.79 15.87 0.5M
2024-06-07 16.15 16.37 16.08 16.23 0.2M
2024-06-06 15.98 16.19 15.98 16.16 0.2M
2024-06-05 16.02 16.15 15.83 15.96 0.1M
2024-06-04 16.20 16.20 15.88 15.93 0.3M
2024-06-03 16.14 16.15 16.00 16.11 0.2M
2024-05-31 15.71 16.14 15.70 16.11 0.6M
2024-05-30 15.60 15.72 15.56 15.70 0.3M
2024-05-29 15.40 15.56 15.37 15.53 0.2M
2024-05-28 15.42 15.53 15.41 15.44 0.2M
2024-05-24 15.25 15.47 15.24 15.47 0.1M
2024-05-23 15.43 15.43 15.24 15.29 0.3M
2024-05-22 15.64 15.66 15.37 15.40 0.2M
2024-05-21 15.65 15.70 15.60 15.64 0.1M
2024-05-20 15.50 15.63 15.50 15.58 0.2M
2024-05-17 15.60 15.68 15.47 15.49 0.2M
2024-05-16 15.75 15.75 15.50 15.52 0.2M
2024-05-15 15.79 15.88 15.70 15.71 0.2M
2024-05-14 15.59 15.79 15.59 15.75 0.2M
2024-05-13 15.57 15.63 15.54 15.59 0.2M
2024-05-10 15.44 15.61 15.40 15.57 0.2M
2024-05-09 15.36 15.55 15.31 15.40 0.2M
2024-05-08 15.32 15.35 15.08 15.27 0.2M
2024-05-07 15.44 15.48 15.31 15.34 0.1M
2024-05-06 15.30 15.44 15.30 15.43 0.2M
2024-05-03 15.27 15.28 15.17 15.26 0.1M
2024-05-02 15.38 15.40 15.15 15.20 0.2M
2024-05-01 15.24 15.36 15.23 15.29 0.1M
2024-04-30 15.25 15.28 15.15 15.20 0.2M
2024-04-29 15.28 15.29 15.19 15.26 0.1M
2024-04-26 15.08 15.26 15.06 15.18 0.2M
2024-04-25 15.23 15.24 15.04 15.05 0.2M
2024-04-24 15.25 15.34 15.18 15.25 0.2M
2024-04-23 15.25 15.33 15.17 15.26 0.2M
2024-04-22 15.30 15.38 15.19 15.26 0.3M
2024-04-19 15.00 15.37 14.96 15.31 0.5M
2024-04-18 14.86 15.03 14.83 15.01 0.2M
2024-04-17 14.77 14.93 14.76 14.88 0.2M
2024-04-16 14.84 14.91 14.75 14.77 0.2M
2024-04-15 14.98 15.07 14.85 14.85 0.2M
2024-04-12 15.14 15.19 14.86 14.92 0.2M
2024-04-11 14.96 15.15 14.86 15.15 0.2M
2024-04-10 14.90 15.02 14.86 14.96 0.2M
2024-04-09 15.00 15.04 14.94 14.98 0.3M
2024-04-08 14.83 14.93 14.82 14.90 0.1M
2024-04-05 14.67 14.85 14.67 14.83 0.2M
2024-04-04 15.01 15.03 14.75 14.75 0.2M
2024-04-03 14.97 15.04 14.86 14.90 0.2M
2024-04-02 14.88 15.03 14.83 14.96 0.2M
2024-04-01 15.15 15.15 14.86 14.88 0.3M
2024-03-28 15.00 15.15 14.95 15.04 0.5M
2024-03-27 14.92 14.93 14.82 14.92 0.2M
2024-03-26 14.79 14.92 14.76 14.89 0.4M
2024-03-25 14.71 14.83 14.64 14.69 0.4M
2024-03-22 14.77 14.77 14.64 14.69 0.2M
2024-03-21 14.61 14.76 14.52 14.71 0.5M
2024-03-20 14.43 14.60 14.38 14.59 0.4M
2024-03-19 14.35 14.46 14.34 14.42 0.4M
2024-03-18 14.57 14.57 14.35 14.35 0.5M
2024-03-15 14.25 14.46 14.25 14.36 0.6M
2024-03-14 14.56 14.59 14.27 14.28 0.5M
2024-03-13 14.60 14.74 14.59 14.64 0.3M
2024-03-12 14.53 14.63 14.47 14.63 0.2M
2024-03-11 14.43 14.49 14.33 14.45 0.3M
2024-03-08 14.89 15.03 14.80 14.81 0.4M
2024-03-07 14.74 14.85 14.72 14.82 0.2M
2024-03-06 14.81 14.95 14.62 14.71 0.3M
2024-03-05 14.78 14.86 14.73 14.77 0.2M
2024-03-04 14.74 14.80 14.63 14.74 0.2M
2024-03-01 14.70 14.77 14.59 14.74 0.2M
2024-02-29 14.70 14.74 14.53 14.73 0.3M
2024-02-28 14.74 14.74 14.50 14.59 0.2M
2024-02-27 14.29 14.69 14.12 14.68 0.4M
2024-02-26 14.13 14.28 14.10 14.10 0.2M
2024-02-23 14.27 14.34 14.23 14.27 0.1M
2024-02-22 14.10 14.35 14.09 14.23 0.3M
2024-02-21 14.11 14.18 14.06 14.11 0.2M
2024-02-20 14.15 14.22 14.01 14.08 0.2M
2024-02-16 14.17 14.27 14.02 14.22 0.3M
2024-02-15 13.85 14.20 13.84 14.19 0.2M
2024-02-14 13.75 13.87 13.75 13.85 0.1M
2024-02-13 13.78 13.78 13.68 13.69 0.2M
2024-02-12 13.75 13.93 13.72 13.92 0.1M
2024-02-09 13.72 13.75 13.63 13.75 0.1M
2024-02-08 13.66 13.72 13.57 13.68 0.1M
2024-02-07 13.78 13.79 13.57 13.66 0.2M
2024-02-06 13.65 13.75 13.61 13.74 0.2M
2024-02-05 13.60 13.75 13.52 13.70 0.2M
2024-02-02 13.75 13.86 13.69 13.76 0.2M
2024-02-01 13.88 13.90 13.53 13.71 0.3M
2024-01-31 14.21 14.21 13.86 13.87 0.2M
2024-01-30 14.03 14.22 14.03 14.16 0.2M
2024-01-29 14.19 14.20 14.07 14.15 0.1M
2024-01-26 14.13 14.19 14.12 14.18 0.2M
2024-01-25 13.98 14.14 13.91 14.12 0.2M
2024-01-24 14.00 14.01 13.95 13.95 0.2M
2024-01-23 14.00 14.03 13.89 13.96 0.2M
2024-01-22 13.81 13.98 13.81 13.95 0.2M
2024-01-19 13.76 13.81 13.66 13.79 0.1M
2024-01-18 13.69 13.72 13.60 13.70 0.1M
2024-01-17 13.60 13.70 13.59 13.62 0.1M
2024-01-16 13.85 13.85 13.69 13.70 0.2M
2024-01-12 14.00 14.00 13.87 13.91 0.2M
2024-01-11 13.94 13.94 13.66 13.88 0.2M
2024-01-10 13.88 13.99 13.85 13.97 0.2M
2024-01-09 13.77 13.90 13.77 13.85 0.2M
2024-01-08 13.83 13.96 13.81 13.87 0.2M
2024-01-05 13.68 13.84 13.68 13.83 0.2M
2024-01-04 13.54 13.84 13.50 13.73 0.3M
2024-01-03 13.50 13.54 13.41 13.47 0.2M
2024-01-02 13.63 13.65 13.51 13.53 0.4M