Medallion

MFIN
🏛️ usa →
10.02
Last Update: 2025-10-01
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 9.93 9.94 9.75 9.85 0.0M
2023-12-28 10.05 10.10 9.85 9.97 0.1M
2023-12-27 10.03 10.09 9.93 10.07 0.1M
2023-12-26 9.73 10.04 9.73 10.02 0.1M
2023-12-22 9.71 9.81 9.65 9.80 0.0M
2023-12-21 9.80 9.81 9.61 9.77 0.0M
2023-12-20 9.69 9.92 9.58 9.73 0.1M
2023-12-19 9.53 9.70 9.53 9.70 0.1M
2023-12-18 9.44 9.64 9.38 9.45 0.0M
2023-12-15 9.39 9.50 9.11 9.44 0.1M
2023-12-14 9.40 9.40 9.15 9.37 0.1M
2023-12-13 9.34 9.40 9.11 9.38 0.1M
2023-12-12 9.33 9.44 9.29 9.30 0.0M
2023-12-11 9.32 9.48 9.32 9.40 0.0M
2023-12-08 9.34 9.57 9.34 9.51 0.0M
2023-12-07 9.37 9.69 9.37 9.50 0.0M
2023-12-06 9.67 9.74 9.43 9.46 0.1M
2023-12-05 9.48 9.69 9.36 9.65 0.1M
2023-12-04 9.60 9.61 9.44 9.57 0.0M
2023-12-01 9.11 9.63 9.11 9.60 0.1M
2023-11-30 9.53 9.54 9.27 9.53 0.1M
2023-11-29 9.53 9.54 9.34 9.43 0.1M
2023-11-28 9.47 9.50 9.29 9.43 0.1M
2023-11-27 9.50 9.52 9.23 9.44 0.1M
2023-11-24 9.33 9.50 9.17 9.47 0.0M
2023-11-22 9.35 9.45 9.06 9.31 0.1M
2023-11-21 9.08 9.38 9.03 9.30 0.1M
2023-11-20 9.04 9.19 8.99 9.05 0.1M
2023-11-17 8.88 9.02 8.76 8.95 0.0M
2023-11-16 9.02 9.02 8.77 8.88 0.0M
2023-11-15 8.61 9.07 8.61 8.99 0.1M
2023-11-14 9.00 9.00 8.54 8.64 0.2M
2023-11-13 8.51 8.98 8.51 8.94 0.1M
2023-11-10 8.35 8.64 8.03 8.64 0.2M
2023-11-09 8.29 8.39 8.06 8.27 0.1M
2023-11-08 8.09 8.53 8.00 8.29 0.0M
2023-11-07 8.52 8.55 7.79 8.20 0.1M
2023-11-06 8.61 8.78 8.50 8.52 0.1M
2023-11-03 8.16 8.88 8.16 8.47 0.1M
2023-11-02 7.90 8.63 7.84 8.05 0.2M
2023-11-01 7.38 8.17 7.30 7.76 0.1M
2023-10-31 6.80 7.50 6.76 7.29 0.1M
2023-10-30 6.62 6.75 6.34 6.50 0.1M
2023-10-27 6.51 6.58 6.44 6.52 0.0M
2023-10-26 6.64 6.74 6.45 6.49 0.0M
2023-10-25 6.50 6.60 6.45 6.51 0.0M
2023-10-24 6.71 6.71 6.42 6.55 0.0M
2023-10-23 6.52 6.62 6.44 6.47 0.0M
2023-10-20 6.80 6.85 6.38 6.53 0.0M
2023-10-19 6.62 7.11 6.57 6.68 0.0M
2023-10-18 6.64 6.93 6.40 6.62 0.1M
2023-10-17 6.46 6.78 6.32 6.61 0.1M
2023-10-16 6.65 6.74 6.30 6.49 0.0M
2023-10-13 6.34 6.50 6.33 6.39 0.0M
2023-10-12 6.60 6.66 6.28 6.38 0.1M
2023-10-11 6.85 6.99 6.66 6.66 0.1M
2023-10-10 6.74 7.09 6.60 6.76 0.0M
2023-10-09 6.91 6.98 6.66 6.78 0.0M
2023-10-06 6.62 7.09 6.62 6.91 0.0M
2023-10-05 6.54 6.80 6.49 6.60 0.0M
2023-10-04 6.52 6.63 6.45 6.50 0.1M
2023-10-03 6.69 6.74 6.44 6.59 0.1M
2023-10-02 6.93 7.03 6.74 6.79 0.0M
2023-09-29 7.08 7.08 6.92 7.02 0.0M
2023-09-28 7.01 7.22 6.96 7.05 0.0M
2023-09-27 7.04 7.22 7.00 7.00 0.0M
2023-09-26 7.22 7.22 6.93 7.03 0.1M
2023-09-25 7.44 7.57 7.25 7.26 0.0M
2023-09-22 7.50 7.67 7.43 7.44 0.1M
2023-09-21 7.60 7.76 7.41 7.44 0.0M
2023-09-20 7.84 7.91 7.58 7.64 0.0M
2023-09-19 7.96 8.01 7.71 7.78 0.1M
2023-09-18 7.60 7.98 7.60 7.90 0.1M
2023-09-15 7.60 7.74 7.45 7.65 0.1M
2023-09-14 7.68 7.78 7.47 7.62 0.1M
2023-09-13 7.87 7.94 7.62 7.62 0.0M
2023-09-12 7.64 7.90 7.60 7.81 0.1M
2023-09-11 8.03 8.05 7.68 7.68 0.0M
2023-09-08 7.91 8.08 7.79 7.95 0.0M
2023-09-07 7.77 8.03 7.64 7.89 0.0M
2023-09-06 8.08 8.08 7.66 7.79 0.1M
2023-09-05 8.20 8.29 8.04 8.13 0.0M
2023-09-01 8.42 8.42 8.11 8.29 0.1M
2023-08-31 8.35 8.40 8.09 8.40 0.1M
2023-08-30 8.31 8.48 8.22 8.28 0.0M
2023-08-29 8.39 8.54 8.27 8.34 0.0M
2023-08-28 8.27 8.60 8.25 8.42 0.0M
2023-08-25 8.43 8.48 8.22 8.27 0.0M
2023-08-24 8.20 8.40 8.14 8.38 0.1M
2023-08-23 8.33 8.35 8.16 8.28 0.0M
2023-08-22 8.13 8.30 7.96 8.26 0.1M
2023-08-21 8.52 8.52 8.15 8.15 0.1M
2023-08-18 8.32 8.72 8.32 8.54 0.0M
2023-08-17 8.66 8.66 8.37 8.42 0.0M
2023-08-16 8.31 8.68 8.31 8.56 0.1M
2023-08-15 8.27 8.45 8.05 8.40 0.1M
2023-08-14 8.39 8.39 7.92 8.34 0.2M
2023-08-11 8.61 8.70 8.25 8.47 0.2M
2023-08-10 9.40 9.40 8.72 8.72 0.1M
2023-08-09 9.74 9.74 9.22 9.35 0.1M
2023-08-08 9.70 9.87 9.50 9.74 0.1M
2023-08-07 10.29 10.49 9.74 9.90 0.1M
2023-08-04 10.02 10.39 9.74 10.24 0.2M
2023-08-03 9.96 10.09 9.80 9.82 0.1M
2023-08-02 10.07 10.09 9.82 9.93 0.1M
2023-08-01 9.96 10.14 9.79 10.07 0.2M
2023-07-31 9.40 10.11 9.40 9.96 0.6M
2023-07-28 9.25 9.45 9.07 9.40 0.2M
2023-07-27 9.20 9.23 8.91 9.17 0.1M
2023-07-26 8.91 9.17 8.78 9.14 0.2M
2023-07-25 8.90 9.11 8.59 8.78 0.3M
2023-07-24 8.13 8.55 8.13 8.25 0.1M
2023-07-21 8.14 8.20 7.93 8.20 0.0M
2023-07-20 8.18 8.18 7.99 8.14 0.0M
2023-07-19 8.04 8.22 8.00 8.19 0.0M
2023-07-18 7.99 8.12 7.94 8.09 0.0M
2023-07-17 7.80 8.05 7.80 7.93 0.0M
2023-07-14 7.99 7.99 7.70 7.80 0.0M
2023-07-13 7.93 8.00 7.81 7.97 0.0M
2023-07-12 7.99 8.00 7.80 7.84 0.0M
2023-07-11 7.65 8.00 7.63 7.91 0.0M
2023-07-10 7.55 7.75 7.50 7.54 0.0M
2023-07-07 7.42 7.65 7.42 7.49 0.0M
2023-07-06 7.69 7.96 7.36 7.45 0.0M
2023-07-05 7.98 8.00 7.58 7.69 0.0M
2023-07-03 7.96 8.02 7.91 8.00 0.0M
2023-06-30 7.84 8.05 7.76 7.91 0.0M
2023-06-29 7.71 7.86 7.61 7.81 0.0M
2023-06-28 7.69 7.75 7.50 7.61 0.0M
2023-06-27 7.64 7.71 7.50 7.52 0.0M
2023-06-26 7.32 7.63 7.32 7.55 0.0M
2023-06-23 7.38 7.55 7.33 7.36 0.0M
2023-06-22 7.73 7.77 7.48 7.51 0.0M
2023-06-21 7.76 7.86 7.68 7.81 0.0M
2023-06-20 7.65 7.78 7.55 7.75 0.1M
2023-06-16 7.86 7.98 7.55 7.59 0.0M
2023-06-15 7.73 7.97 7.73 7.85 0.0M
2023-06-14 7.99 8.04 7.68 7.68 0.0M
2023-06-13 7.71 7.98 7.67 7.91 0.1M
2023-06-12 7.41 7.78 7.35 7.70 0.1M
2023-06-09 7.35 7.56 7.30 7.36 0.0M
2023-06-08 7.39 7.60 7.17 7.41 0.1M
2023-06-07 7.26 7.50 7.22 7.37 0.1M
2023-06-06 7.10 7.48 7.05 7.33 0.1M
2023-06-05 7.07 7.10 6.73 7.07 0.1M
2023-06-02 6.67 7.07 6.57 7.01 0.1M
2023-06-01 6.38 6.63 6.30 6.55 0.0M
2023-05-31 6.40 6.80 6.34 6.34 0.1M
2023-05-30 6.38 6.55 6.30 6.36 0.0M
2023-05-26 6.63 6.63 6.17 6.33 0.0M
2023-05-25 6.25 6.46 6.17 6.17 0.0M
2023-05-24 6.37 6.42 6.25 6.30 0.0M
2023-05-23 6.49 6.68 6.37 6.39 0.0M
2023-05-22 6.68 6.76 6.51 6.59 0.0M
2023-05-19 6.65 6.75 6.58 6.68 0.0M
2023-05-18 6.87 6.94 6.52 6.71 0.0M
2023-05-17 6.74 6.85 6.44 6.80 0.1M
2023-05-16 6.45 6.55 6.36 6.37 0.0M
2023-05-15 6.50 6.68 6.44 6.53 0.1M
2023-05-12 6.73 6.86 6.48 6.64 0.0M
2023-05-11 6.74 6.88 6.73 6.80 0.0M
2023-05-10 7.03 7.07 6.70 6.86 0.1M
2023-05-09 6.80 7.05 6.64 7.04 0.1M
2023-05-08 6.28 7.01 6.28 6.74 0.2M
2023-05-05 5.95 6.24 5.91 6.12 0.1M
2023-05-04 6.06 6.42 5.75 5.77 0.1M
2023-05-03 6.37 6.81 6.03 6.15 0.1M
2023-05-02 6.47 6.47 5.64 6.28 0.1M
2023-05-01 6.80 6.95 6.26 6.26 0.1M
2023-04-28 6.16 6.49 5.81 5.94 0.1M
2023-04-27 6.08 6.53 6.08 6.16 0.0M
2023-04-26 6.16 6.32 5.85 6.08 0.0M
2023-04-25 6.47 6.83 6.08 6.11 0.1M
2023-04-24 6.48 6.84 6.42 6.52 0.0M
2023-04-21 6.54 6.77 6.38 6.42 0.0M
2023-04-20 6.70 6.78 6.40 6.65 0.0M
2023-04-19 6.51 6.79 6.51 6.67 0.0M
2023-04-18 6.60 6.72 6.35 6.52 0.1M
2023-04-17 6.79 6.79 6.61 6.61 0.0M
2023-04-14 6.73 6.92 6.66 6.77 0.1M
2023-04-13 6.77 6.92 6.65 6.65 0.0M
2023-04-12 6.83 6.95 6.70 6.77 0.1M
2023-04-11 7.05 7.27 6.81 6.85 0.1M
2023-04-10 6.83 7.14 6.80 7.00 0.0M
2023-04-06 6.73 7.21 6.73 6.83 0.0M
2023-04-05 6.80 6.98 6.67 6.71 0.1M
2023-04-04 7.15 7.25 6.80 6.81 0.1M
2023-04-03 7.24 7.44 6.93 7.06 0.1M
2023-03-31 7.65 7.76 7.54 7.67 0.0M
2023-03-30 7.62 7.79 7.61 7.69 0.0M
2023-03-29 7.66 7.85 7.53 7.68 0.0M
2023-03-28 7.69 7.76 7.62 7.70 0.0M
2023-03-27 7.53 7.81 7.53 7.64 0.0M
2023-03-24 7.66 7.85 7.16 7.60 0.0M
2023-03-23 7.89 8.00 7.64 7.65 0.0M
2023-03-22 8.10 8.10 7.78 7.86 0.0M
2023-03-21 7.76 8.13 7.55 7.99 0.1M
2023-03-20 7.55 7.87 7.44 7.67 0.1M
2023-03-17 7.59 8.04 7.21 7.39 0.1M
2023-03-16 7.42 7.81 7.42 7.58 0.0M
2023-03-15 7.83 8.00 7.39 7.56 0.0M
2023-03-14 8.13 8.26 7.91 8.06 0.1M
2023-03-13 8.06 8.20 7.80 8.01 0.1M
2023-03-10 8.21 8.40 7.92 8.24 0.1M
2023-03-09 8.66 8.66 8.29 8.29 0.0M
2023-03-08 8.73 8.76 8.48 8.52 0.1M
2023-03-07 8.58 8.89 8.39 8.46 0.0M
2023-03-06 8.48 8.77 8.37 8.68 0.1M
2023-03-03 8.53 8.60 8.32 8.47 0.0M
2023-03-02 8.41 8.64 8.34 8.50 0.0M
2023-03-01 8.42 8.65 8.40 8.49 0.1M
2023-02-28 8.35 8.56 8.03 8.45 0.1M
2023-02-27 8.08 8.15 7.76 8.00 0.1M
2023-02-24 8.15 8.30 8.00 8.10 0.1M
2023-02-23 8.25 8.25 7.95 8.15 0.1M
2023-02-22 7.95 7.95 7.51 7.71 0.0M
2023-02-21 7.85 8.38 7.75 7.78 0.0M
2023-02-17 8.06 8.23 7.88 7.93 0.0M
2023-02-16 8.50 8.50 8.06 8.08 0.0M
2023-02-15 8.79 8.80 8.50 8.50 0.0M
2023-02-14 8.70 8.98 8.70 8.79 0.0M
2023-02-13 8.80 8.85 8.73 8.84 0.0M
2023-02-10 8.76 8.89 8.65 8.80 0.0M
2023-02-09 8.95 8.96 8.75 8.80 0.0M
2023-02-08 8.91 9.13 8.90 8.97 0.0M
2023-02-07 8.94 9.21 8.88 9.21 0.0M
2023-02-06 8.99 9.09 8.81 9.03 0.0M
2023-02-03 8.99 9.07 8.70 8.92 0.0M
2023-02-02 9.19 9.35 8.86 8.97 0.1M
2023-02-01 8.50 9.29 8.42 9.16 0.1M
2023-01-31 8.36 8.77 8.36 8.54 0.2M
2023-01-30 8.12 8.44 7.99 8.36 0.0M
2023-01-27 8.00 8.18 7.94 8.09 0.1M
2023-01-26 8.14 8.15 7.88 7.94 0.0M
2023-01-25 8.10 8.17 7.97 8.15 0.0M
2023-01-24 8.09 8.18 7.81 8.08 0.0M
2023-01-23 8.01 8.15 7.80 8.07 0.0M
2023-01-20 7.98 8.11 7.74 7.94 0.1M
2023-01-19 7.85 8.02 7.72 7.91 0.0M
2023-01-18 7.70 8.16 7.69 8.01 0.1M
2023-01-17 7.65 7.73 7.60 7.67 0.1M
2023-01-13 7.44 7.69 7.37 7.60 0.0M
2023-01-12 7.06 7.54 7.04 7.45 0.0M
2023-01-11 6.91 7.19 6.91 7.03 0.1M
2023-01-10 6.94 7.06 6.88 6.88 0.0M
2023-01-09 6.98 7.03 6.90 6.90 0.0M
2023-01-06 6.86 6.97 6.86 6.97 0.0M
2023-01-05 7.08 7.08 6.74 6.74 0.0M
2023-01-04 7.08 7.19 6.75 7.13 0.0M
2023-01-03 7.19 7.28 6.74 7.02 0.0M