Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.44	0.45	0.43	0.44	-	-	694,072
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
Nov 19, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	526,677
Nov 18, 2025	0.40	0.40	0.36	0.37	0.37	-6.33%	634,722
Nov 17, 2025	0.39	0.42	0.38	0.40	0.40	-2.47%	445,883
Nov 14, 2025	0.42	0.42	0.41	0.41	0.41	-5.81%	501,583
Nov 13, 2025	0.45	0.46	0.43	0.43	0.43	-3.37%	949,981
Nov 12, 2025	0.44	0.45	0.43	0.45	0.45	1.14%	940,295
Nov 11, 2025	0.45	0.45	0.43	0.44	0.44	6.02%	425,371
Nov 10, 2025	0.39	0.43	0.39	0.42	0.42	6.41%	1,694,661
Nov 7, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	684,727
Nov 6, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	310,466
Nov 5, 2025	0.42	0.42	0.39	0.42	0.42	-	876,294
Nov 4, 2025	0.43	0.43	0.41	0.42	0.42	-	538,994
Nov 3, 2025	0.46	0.46	0.42	0.42	0.42	-8.79%	1,143,576