Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Midcap Financia (MFIC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.25 11.37 11.23 11.31 58,076
5th Feb 2026 (Thu) 11.20 11.32 11.09 11.26 61,292
4th Feb 2026 (Wed) 10.92 11.255 10.92 11.28 62,035
3rd Feb 2026 (Tue) 11.06 11.06 10.80 10.92 47,705
2nd Feb 2026 (Mon) 11.18 11.18 10.96 11.08 66,176
30th Jan 2026 (Fri) 11.18 11.245 11.06 11.19 22,077
29th Jan 2026 (Thu) 11.13 11.18 11.07 11.18 14,255
28th Jan 2026 (Wed) 11.30 11.31 11.13 11.26 29,515
27th Jan 2026 (Tue) 11.30 11.43 11.18 11.26 49,538
26th Jan 2026 (Mon) 11.32 11.32 11.11 11.27 30,426
23rd Jan 2026 (Fri) 11.525 11.54 11.40 11.45 39,007
22nd Jan 2026 (Thu) 11.66 11.675 11.565 11.56 30,553
21st Jan 2026 (Wed) 11.43 11.62 11.42 11.60 27,800
20th Jan 2026 (Tue) 11.42 11.48 11.32 11.40 26,094
19th Jan 2026 (Mon) 11.70 11.70 11.575 11.57 37,996
16th Jan 2026 (Fri) 11.70 11.70 11.575 11.57 37,996
15th Jan 2026 (Thu) 11.52 11.80 11.48 11.74 86,345
14th Jan 2026 (Wed) 11.22 11.52 11.17 11.49 46,346
13th Jan 2026 (Tue) 11.32 11.32 11.255 11.36 21,431
12th Jan 2026 (Mon) 11.37 11.40 11.32 11.36 33,521
9th Jan 2026 (Fri) 11.60 11.62 11.46 11.47 43,758
8th Jan 2026 (Thu) 11.05 11.50 11.05 11.43 78,563
7th Jan 2026 (Wed) 11.52 11.53 11.045 11.06 96,463
6th Jan 2026 (Tue) 11.61 11.61 11.49 11.58 50,910
5th Jan 2026 (Mon) 11.46 11.75 11.46 11.69 41,011
2nd Jan 2026 (Fri) 11.455 11.57 11.32 11.46 44,328
1st Jan 2026 (Thu) 11.47 11.51 11.41 11.44 69,688
31st Dec 2025 (Wed) 11.47 11.51 11.41 11.44 69,688
30th Dec 2025 (Tue) 11.45 11.51 11.42 11.46 116,393
29th Dec 2025 (Mon) 11.50 11.56 11.425 11.44 89,640
26th Dec 2025 (Fri) 11.47 11.52 11.445 11.48 30,685
25th Dec 2025 (Thu) 11.41 11.46 11.345 11.43 39,522
24th Dec 2025 (Wed) 11.41 11.46 11.345 11.43 39,522
23rd Dec 2025 (Tue) 11.56 11.66 11.37 11.39 99,524
22nd Dec 2025 (Mon) 11.48 11.585 11.47 11.56 35,371
19th Dec 2025 (Fri) 11.64 11.64 11.43 11.47 99,194
18th Dec 2025 (Thu) 11.68 11.72 11.55 11.64 68,612
17th Dec 2025 (Wed) 11.81 11.88 11.69 11.68 116,975
16th Dec 2025 (Tue) 11.87 11.88 11.78 11.80 38,451
15th Dec 2025 (Mon) 11.94 11.95 11.72 11.81 43,705
12th Dec 2025 (Fri) 11.89 11.96 11.81 11.92 103,374
11th Dec 2025 (Thu) 11.93 11.93 11.805 11.80 37,515
10th Dec 2025 (Wed) 11.93 12.015 11.905 11.93 23,067
9th Dec 2025 (Tue) 11.84 11.961 11.795 11.94 129,321
8th Dec 2025 (Mon) 12.25 12.28 12.15 12.16 119,281
FTSE 100 Latest
Value10,369.75
Change60.53