MidCap Financial Investment Corporation MFIC
NASDAQ · Vereinigte Staaten · Finanzen
$8,740,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,69 | -0,51 % | $8,70 | $8,73 | $8,60 | 348,91K |
| 2026-09-30 | $8,74 | -1,35 % | $8,92 | $8,92 | $8,72 | 688,60K |
| 2026-09-29 | $8,86 | +1,14 % | $8,79 | $8,96 | $8,72 | 551,90K |
| 2026-09-28 | $8,76 | -1,35 % | $8,83 | $8,84 | $8,72 | 894,30K |
| 2026-09-25 | $8,88 | 0,00 % | $8,85 | $8,91 | $8,79 | 759,60K |
| 2026-09-24 | $8,88 | -0,22 % | $8,86 | $8,92 | $8,79 | 982,60K |
| 2026-09-23 | $8,90 | -1,77 % | $9,08 | $9,08 | $8,89 | 657,80K |
| 2026-09-22 | $9,06 | 0,00 % | $9,15 | $9,17 | $9,05 | 372,10K |
| 2026-09-21 | $9,06 | +0,44 % | $9,11 | $9,13 | $9,00 | 418,20K |
| 2026-09-18 | $9,02 | -2,28 % | $9,32 | $9,37 | $8,99 | 913,20K |
| 2026-09-17 | $9,23 | +1,99 % | $9,10 | $9,35 | $9,10 | 446,00K |
| 2026-09-16 | $9,05 | 0,00 % | $9,05 | $9,13 | $8,97 | 386,40K |
| 2026-09-15 | $9,05 | -0,44 % | $9,05 | $9,07 | $9,00 | 426,10K |
| 2026-09-14 | $9,09 | +0,55 % | $9,03 | $9,17 | $9,02 | 369,60K |
| 2026-09-11 | $9,04 | -0,11 % | $9,11 | $9,11 | $9,01 | 319,00K |
| 2026-09-10 | $9,05 | -0,55 % | $9,12 | $9,15 | $9,01 | 541,40K |
| 2026-09-09 | $9,10 | -1,62 % | $9,24 | $9,24 | $9,09 | 566,00K |
| 2026-09-08 | $9,25 | -3,85 % | $9,30 | $9,37 | $9,21 | 663,10K |
| 2026-09-04 | $9,62 | +0,21 % | $9,59 | $9,69 | $9,56 | 450,80K |
| 2026-09-03 | $9,60 | -0,72 % | $9,73 | $9,76 | $9,55 | 415,50K |
| 2026-09-02 | $9,67 | +0,10 % | $9,66 | $9,76 | $9,62 | 353,50K |
| 2026-09-01 | $9,66 | -1,53 % | $9,75 | $9,81 | $9,65 | 489,90K |
| 2026-08-31 | $9,81 | +1,98 % | $9,74 | $9,95 | $9,70 | 569,10K |
| 2026-08-28 | $9,62 | -0,82 % | $9,70 | $9,75 | $9,62 | 405,40K |
| 2026-08-27 | $9,70 | +0,62 % | $9,64 | $9,79 | $9,63 | 577,20K |
| 2026-08-26 | $9,64 | -0,41 % | $9,69 | $9,71 | $9,60 | 368,70K |
| 2026-08-25 | $9,68 | -0,41 % | $9,71 | $9,73 | $9,62 | 432,80K |
| 2026-08-24 | $9,72 | -0,41 % | $9,76 | $9,77 | $9,63 | 409,70K |
| 2026-08-21 | $9,76 | -0,61 % | $9,88 | $9,92 | $9,65 | 625,80K |
| 2026-08-20 | $9,82 | +0,10 % | $9,88 | $9,94 | $9,76 | 752,10K |
| 2026-08-19 | $9,81 | +1,55 % | $9,70 | $9,85 | $9,68 | 571,40K |
| 2026-08-18 | $9,66 | -0,41 % | $9,69 | $9,79 | $9,63 | 510,40K |
| 2026-08-17 | $9,70 | -0,51 % | $9,73 | $9,80 | $9,60 | 828,70K |
| 2026-08-14 | $9,75 | -1,02 % | $9,81 | $9,83 | $9,71 | 407,80K |
| 2026-08-13 | $9,85 | +2,07 % | $9,68 | $9,88 | $9,68 | 440,00K |
| 2026-08-12 | $9,65 | -1,13 % | $9,71 | $9,75 | $9,57 | 467,40K |
| 2026-08-11 | $9,76 | +0,83 % | $9,68 | $9,81 | $9,62 | 476,10K |
| 2026-08-10 | $9,68 | -0,82 % | $9,69 | $9,70 | $9,45 | 590,20K |
| 2026-08-07 | $9,76 | +0,51 % | $9,71 | $9,94 | $9,60 | 2,01M |
| 2026-08-06 | $9,71 | +2,43 % | $9,47 | $9,74 | $9,28 | 1,30M |
| 2026-08-05 | $9,48 | -2,27 % | $9,70 | $9,71 | $9,47 | 627,80K |
| 2026-08-04 | $9,70 | -0,21 % | $9,70 | $9,81 | $9,65 | 859,00K |
| 2026-08-03 | $9,72 | +1,67 % | $9,58 | $9,76 | $9,56 | 459,90K |
| 2026-07-31 | $9,56 | -1,04 % | $9,66 | $9,77 | $9,48 | 637,70K |
| 2026-07-30 | $9,66 | -0,72 % | $9,73 | $9,77 | $9,55 | 338,90K |
| 2026-07-29 | $9,73 | -1,22 % | $9,85 | $9,90 | $9,69 | 322,20K |
| 2026-07-28 | $9,85 | +2,71 % | $9,63 | $9,87 | $9,62 | 529,30K |
| 2026-07-27 | $9,59 | +0,74 % | $9,62 | $9,70 | $9,58 | 306,60K |
| 2026-07-24 | $9,52 | +0,63 % | $9,49 | $9,59 | $9,42 | 315,80K |
| 2026-07-23 | $9,46 | -0,32 % | $9,43 | $9,50 | $9,34 | 428,70K |
| 2026-07-22 | $9,49 | -1,25 % | $9,65 | $9,68 | $9,44 | 449,70K |
| 2026-07-21 | $9,61 | +0,10 % | $9,55 | $9,73 | $9,55 | 304,00K |
| 2026-07-20 | $9,60 | -1,84 % | $9,75 | $9,79 | $9,47 | 509,90K |
| 2026-07-17 | $9,78 | -1,91 % | $9,93 | $10,03 | $9,71 | 347,40K |
| 2026-07-16 | $9,97 | +0,40 % | $9,93 | $9,98 | $9,83 | 398,00K |
| 2026-07-15 | $9,93 | +1,64 % | $9,88 | $10,04 | $9,88 | 346,40K |
| 2026-07-14 | $9,77 | 0,00 % | $9,76 | $9,89 | $9,76 | 330,60K |
| 2026-07-13 | $9,77 | -1,01 % | $9,89 | $10,00 | $9,70 | 595,50K |
| 2026-07-10 | $9,87 | +2,39 % | $9,72 | $9,97 | $9,72 | 430,90K |
| 2026-07-09 | $9,64 | -1,83 % | $9,84 | $9,89 | $9,59 | 615,60K |
| 2026-07-08 | $9,82 | -1,60 % | $9,91 | $9,94 | $9,77 | 483,50K |
| 2026-07-07 | $9,98 | -0,10 % | $10,10 | $10,15 | $9,90 | 512,20K |
| 2026-07-06 | $9,99 | +0,10 % | $9,98 | $10,15 | $9,98 | 413,10K |
| 2026-07-02 | $9,98 | -1,38 % | $10,11 | $10,25 | $9,95 | 389,20K |
| 2026-07-01 | $10,12 | +0,40 % | $10,10 | $10,24 | $10,09 | 370,20K |
| 2026-06-30 | $10,08 | +0,20 % | $9,97 | $10,16 | $9,97 | 666,00K |
| 2026-06-29 | $10,06 | +1,51 % | $9,98 | $10,07 | $9,84 | 477,30K |
| 2026-06-26 | $9,91 | +1,12 % | $9,75 | $9,95 | $9,75 | 426,70K |
| 2026-06-25 | $9,80 | 0,00 % | $9,83 | $9,94 | $9,64 | 780,50K |
| 2026-06-24 | $9,80 | -0,81 % | $9,91 | $9,98 | $9,74 | 721,70K |
| 2026-06-23 | $9,88 | +1,44 % | $9,70 | $9,99 | $9,70 | 569,70K |
| 2026-06-22 | $9,74 | -1,91 % | $9,93 | $10,02 | $9,73 | 548,20K |
| 2026-06-18 | $9,93 | +0,20 % | $10,00 | $10,03 | $9,84 | 1,01M |
| 2026-06-17 | $9,91 | -1,98 % | $10,11 | $10,19 | $9,84 | 903,70K |
| 2026-06-16 | $10,11 | +0,50 % | $10,06 | $10,22 | $10,05 | 579,40K |
| 2026-06-15 | $10,06 | -1,08 % | $10,28 | $10,34 | $10,04 | 710,70K |
| 2026-06-12 | $10,17 | -1,07 % | $10,31 | $10,32 | $10,06 | 514,90K |
| 2026-06-11 | $10,28 | +0,49 % | $10,27 | $10,35 | $10,20 | 576,40K |
| 2026-06-10 | $10,23 | -1,06 % | $10,36 | $10,51 | $10,23 | 428,60K |
| 2026-06-09 | $10,34 | -1,80 % | $10,25 | $10,51 | $10,22 | 583,40K |
| 2026-06-08 | $10,53 | +0,48 % | $10,48 | $10,63 | $10,30 | 595,60K |
| 2026-06-05 | $10,48 | -3,05 % | $10,84 | $10,97 | $10,46 | 508,20K |
| 2026-06-04 | $10,81 | +3,94 % | $10,45 | $10,84 | $10,45 | 353,30K |
| 2026-06-03 | $10,40 | -4,32 % | $10,80 | $10,84 | $10,39 | 1,10M |
| 2026-06-02 | $10,87 | -0,64 % | $10,96 | $10,96 | $10,85 | 363,20K |
| 2026-06-01 | $10,94 | +0,55 % | $10,89 | $11,02 | $10,85 | 420,70K |
| 2026-05-29 | $10,88 | +0,37 % | $10,79 | $11,02 | $10,79 | 436,90K |
| 2026-05-28 | $10,84 | +0,09 % | $10,80 | $10,93 | $10,75 | 471,40K |
| 2026-05-27 | $10,83 | +1,12 % | $10,73 | $10,89 | $10,73 | 739,10K |
| 2026-05-26 | $10,71 | +1,04 % | $10,65 | $10,90 | $10,60 | 596,90K |