Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.50	0.50	0.45	0.47	0.47	-5.05%	2,089,838
Feb 4, 2026	0.49	0.50	0.47	0.50	0.50	5.32%	2,435,853
Feb 3, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	1,255,506
Feb 2, 2026	0.46	0.46	0.42	0.45	0.45	-6.25%	3,239,024
Jan 30, 2026	0.50	0.51	0.46	0.48	0.48	-3.03%	2,649,361
Jan 29, 2026	0.54	0.55	0.49	0.50	0.50	-6.60%	6,619,016
Jan 28, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	3,941,282
Jan 27, 2026	0.52	0.55	0.52	0.52	0.52	2.97%	4,430,679
Jan 23, 2026	0.51	0.52	0.49	0.51	0.51	1.00%	1,683,137
Jan 22, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	3,713,600
Jan 21, 2026	0.48	0.53	0.48	0.52	0.52	10.64%	5,463,559
Jan 20, 2026	0.48	0.48	0.46	0.47	0.47	-	2,062,450
Jan 19, 2026	0.44	0.48	0.44	0.47	0.47	6.82%	3,305,223
Jan 16, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	1,625,961
Jan 15, 2026	0.44	0.45	0.42	0.44	0.44	-3.33%	1,815,614
Jan 14, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	1,893,332
Jan 13, 2026	0.45	0.45	0.42	0.44	0.44	-1.12%	1,115,289
Jan 12, 2026	0.41	0.45	0.41	0.45	0.45	9.88%	1,538,650
Jan 9, 2026	0.41	0.41	0.40	0.41	0.41	-	1,082,293
Jan 8, 2026	0.41	0.41	0.40	0.41	0.41	-	638,464
Jan 7, 2026	0.41	0.44	0.41	0.41	0.41	-	1,361,719
Jan 6, 2026	0.42	0.43	0.40	0.41	0.41	-1.22%	1,491,767
Jan 5, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	647,078
Jan 2, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	1,125,758
Dec 31, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	538,322
Dec 30, 2025	0.43	0.45	0.43	0.45	0.45	-2.20%	827,425
Dec 29, 2025	0.45	0.46	0.43	0.46	0.46	4.60%	1,256,851
Dec 24, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	818,952
Dec 23, 2025	0.44	0.44	0.41	0.42	0.42	2.44%	2,249,344
Dec 22, 2025	0.41	0.42	0.40	0.41	0.41	3.80%	2,698,720
Dec 19, 2025	0.37	0.40	0.37	0.40	0.40	5.33%	2,907,472
Dec 18, 2025	0.40	0.40	0.38	0.38	0.38	-7.41%	1,202,969
Dec 17, 2025	0.38	0.42	0.37	0.41	0.41	9.46%	2,982,823
Dec 16, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	2,733,744
Dec 15, 2025	0.40	0.40	0.36	0.38	0.38	-6.25%	3,363,055
Dec 10, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	954,682
Dec 9, 2025	0.41	0.41	0.40	0.41	0.41	-	466,988
Dec 8, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	378,332
Dec 5, 2025	0.42	0.44	0.42	0.42	0.42	-	312,147
Dec 4, 2025	0.45	0.45	0.42	0.42	0.42	-6.74%	1,220,852
Dec 3, 2025	0.46	0.46	0.44	0.45	0.45	2.30%	466,739
Dec 2, 2025	0.46	0.46	0.43	0.44	0.44	-3.33%	967,306
Dec 1, 2025	0.44	0.47	0.44	0.45	0.45	4.65%	1,428,389
Nov 28, 2025	0.41	0.43	0.41	0.43	0.43	7.50%	1,382,101
Nov 27, 2025	0.41	0.42	0.40	0.40	0.40	-	690,151
Nov 26, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,390,033
Nov 25, 2025	0.39	0.41	0.39	0.39	0.39	2.63%	391,054
Nov 24, 2025	0.37	0.39	0.37	0.38	0.38	4.11%	269,034
Nov 21, 2025	0.40	0.40	0.37	0.37	0.37	-7.59%	1,097,016
Nov 20, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	976,806