Medi-Caps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.50	33.00	28.50	29.26	29.26	2.45%	1,524
May 29, 2026	34.95	34.95	28.20	28.56	28.56	-9.25%	6,083
May 27, 2026	28.98	33.00	27.50	31.47	31.47	12.39%	10,454
May 26, 2026	26.00	28.00	26.00	28.00	28.00	6.22%	3,730
May 25, 2026	26.71	26.99	26.06	26.36	26.36	0.65%	2,155
May 22, 2026	26.16	26.79	26.10	26.19	26.19	-1.65%	8,940
May 21, 2026	28.00	28.07	26.36	26.63	26.63	-1.41%	2,611
May 20, 2026	27.06	28.50	26.06	27.01	27.01	-0.30%	2,899
May 19, 2026	26.94	28.38	26.94	27.09	27.09	0.48%	1,287
May 18, 2026	26.36	29.50	26.36	26.96	26.96	-7.07%	15,861
May 15, 2026	26.00	29.68	26.00	29.01	29.01	2.36%	616
May 14, 2026	29.98	29.98	28.10	28.34	28.34	-1.43%	6,811
May 13, 2026	29.67	30.97	28.62	28.75	28.75	-3.10%	1,534
May 12, 2026	28.23	31.00	28.23	29.67	29.67	-4.10%	3,327
May 11, 2026	31.35	33.00	30.80	30.94	30.94	-1.31%	3,271
May 8, 2026	30.86	32.62	30.86	31.35	31.35	1.13%	402
May 7, 2026	32.04	33.00	30.32	31.00	31.00	-3.16%	14,206
May 6, 2026	36.00	36.00	31.02	32.01	32.01	-5.77%	7,221
May 5, 2026	35.90	35.90	32.68	33.97	33.97	4.98%	8,510
May 4, 2026	26.01	33.70	26.01	32.36	32.36	15.08%	10,141
Apr 30, 2026	27.92	29.83	27.50	28.12	28.12	0.72%	2,758
Apr 29, 2026	30.50	30.92	27.64	27.92	27.92	2.46%	3,785
Apr 28, 2026	27.80	28.75	26.60	27.25	27.25	-5.22%	2,467
Apr 27, 2026	27.00	30.99	27.00	28.75	28.75	0.91%	2,341
Apr 24, 2026	30.95	31.28	28.34	28.49	28.49	-2.90%	1,317
Apr 23, 2026	28.52	31.78	28.52	29.34	29.34	-0.61%	5,199
Apr 22, 2026	30.88	30.88	27.52	29.52	29.52	-4.40%	3,840
Apr 21, 2026	30.88	30.88	30.00	30.88	30.88	-	699
Apr 20, 2026	28.75	30.99	28.75	30.88	30.88	3.45%	735
Apr 17, 2026	31.97	31.97	29.85	29.85	29.85	-3.30%	2,438
Apr 16, 2026	27.05	31.90	27.05	30.87	30.87	7.49%	4,949
Apr 15, 2026	27.28	28.99	26.10	28.72	28.72	5.67%	757
Apr 13, 2026	26.25	30.90	26.25	27.18	27.18	-4.97%	5,713
Apr 10, 2026	26.52	28.61	26.52	28.60	28.60	3.59%	3,586
Apr 9, 2026	28.01	28.01	26.70	27.61	27.61	0.55%	2,235
Apr 8, 2026	25.50	28.97	25.38	27.46	27.46	10.64%	10,302
Apr 7, 2026	25.99	25.99	24.13	24.82	24.82	-1.00%	1,465
Apr 6, 2026	23.48	25.50	23.48	25.07	25.07	4.02%	1,091
Apr 2, 2026	25.50	25.50	23.03	24.10	24.10	1.73%	1,672
Apr 1, 2026	22.66	25.59	22.66	23.69	23.69	2.11%	2,606
Mar 30, 2026	23.80	23.80	22.60	23.20	23.20	-3.97%	3,616
Mar 27, 2026	24.63	25.81	23.10	24.16	24.16	-1.43%	5,655
Mar 25, 2026	24.32	25.50	24.32	24.51	24.51	0.78%	529
Mar 24, 2026	23.83	25.99	23.80	24.32	24.32	2.18%	4,418
Mar 23, 2026	27.85	27.85	23.50	23.80	23.80	-2.82%	20,222
Mar 20, 2026	25.12	25.12	24.40	24.49	24.49	-2.04%	1,325
Mar 19, 2026	25.80	25.80	23.20	25.00	25.00	-0.44%	442
Mar 18, 2026	23.90	26.00	23.90	25.11	25.11	5.50%	8,532
Mar 17, 2026	24.00	24.00	23.45	23.80	23.80	2.37%	2,014
Mar 16, 2026	28.62	28.62	22.99	23.25	23.25	-4.40%	6,996