XNAS
Datos históricos de MidCap Financial Investment Corporation
MidCap Financial Investment Corporation · MFIC
$8.50
▲ +0.03 (+0.35%)
Última operación · 10/10/2026, 22:30:45 UTC
- Variación en el periodo
- −27.61%
- Máximo
- US$12.50
- 29 de octubre de 2025
- Mínimo
- US$8.31
- 7 de octubre de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.49 | 8.55 | 8.42 | 8.47 | −0.70% | 311,650.839 |
| 8 oct 2026 | 8.38 | 8.56 | 8.38 | 8.53 | +1.07% | 456,508.643 |
| 7 oct 2026 | 8.47 | 8.47 | 8.31 | 8.44 | −0.71% | 608,222.341 |
| 6 oct 2026 | 8.54 | 8.56 | 8.48 | 8.50 | −0.12% | 785,987.95 |
| 5 oct 2026 | 8.63 | 8.76 | 8.48 | 8.51 | −1.28% | 712,593.604 |
| 2 oct 2026 | 8.77 | 8.79 | 8.61 | 8.62 | −1.37% | 682,936.863 |
| 1 oct 2026 | 8.70 | 8.76 | 8.60 | 8.74 | 0.00% | 582,317.739 |
| 30 sep 2026 | 8.92 | 8.92 | 8.72 | 8.74 | −1.35% | 688,630.518 |
| 29 sep 2026 | 8.79 | 8.96 | 8.72 | 8.86 | +1.14% | 552,313.087 |
| 28 sep 2026 | 8.83 | 8.84 | 8.72 | 8.76 | −1.35% | 895,098.14 |
| 25 sep 2026 | 8.85 | 8.91 | 8.79 | 8.88 | +0.06% | 759,628.952 |
| 24 sep 2026 | 8.86 | 8.92 | 8.79 | 8.88 | −0.28% | 982,814.652 |
| 23 sep 2026 | 9.08 | 9.08 | 8.89 | 8.90 | −1.77% | 657,797.795 |
| 22 sep 2026 | 9.15 | 9.17 | 9.05 | 9.06 | 0.00% | 372,055.855 |
| 21 sep 2026 | 9.11 | 9.13 | 9.00 | 9.06 | +0.44% | 418,259.532 |
| 18 sep 2026 | 9.32 | 9.37 | 8.99 | 9.02 | −2.28% | 913,211.978 |
| 17 sep 2026 | 9.10 | 9.35 | 9.10 | 9.23 | +1.99% | 446,049.298 |
| 16 sep 2026 | 9.05 | 9.13 | 8.97 | 9.05 | +0.06% | 386,377.931 |
| 15 sep 2026 | 9.05 | 9.07 | 9.00 | 9.05 | −0.50% | 426,130.676 |
| 14 sep 2026 | 9.03 | 9.17 | 9.02 | 9.09 | +0.55% | 369,566.719 |
| 11 sep 2026 | 9.11 | 9.11 | 9.01 | 9.04 | −0.11% | 319,042.777 |
| 10 sep 2026 | 9.12 | 9.15 | 9.01 | 9.05 | −0.55% | 541,455.476 |
| 9 sep 2026 | 9.24 | 9.24 | 9.09 | 9.10 | −1.57% | 566,040.837 |
| 8 sep 2026 | 9.30 | 9.37 | 9.21 | 9.25 | −3.90% | 663,152.823 |
| 4 sep 2026 | 9.59 | 9.69 | 9.56 | 9.62 | +0.21% | 450,896.453 |
| 3 sep 2026 | 9.73 | 9.76 | 9.55 | 9.60 | −0.72% | 415,457.443 |
| 2 sep 2026 | 9.66 | 9.76 | 9.62 | 9.67 | +0.10% | 354,784.215 |
| 1 sep 2026 | 9.75 | 9.81 | 9.65 | 9.66 | −1.53% | 489,922.151 |
| 31 ago 2026 | 9.74 | 9.95 | 9.70 | 9.81 | +1.98% | 569,094.789 |
| 28 ago 2026 | 9.70 | 9.75 | 9.62 | 9.62 | −0.82% | 405,408.353 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.