Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.45	0.45	0.43	0.43	-	-3.37%	669,947
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
Oct 31, 2025	0.43	0.46	0.43	0.46	0.46	9.64%	703,832
Oct 30, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	576,048
Oct 29, 2025	0.40	0.44	0.40	0.43	0.43	1.19%	1,481,154
Oct 28, 2025	0.44	0.44	0.39	0.42	0.42	-9.68%	3,181,155
Oct 27, 2025	0.51	0.51	0.45	0.47	0.47	-7.00%	2,206,032
Oct 24, 2025	0.53	0.56	0.50	0.50	0.50	-0.99%	908,292
Oct 23, 2025	0.48	0.52	0.48	0.51	0.51	3.06%	1,174,557
Oct 22, 2025	0.51	0.51	0.46	0.49	0.49	-9.26%	1,641,941
Oct 21, 2025	0.55	0.55	0.53	0.54	0.54	1.89%	1,193,729
Oct 20, 2025	0.55	0.55	0.51	0.53	0.53	-2.75%	879,864
Oct 17, 2025	0.59	0.59	0.52	0.55	0.55	-3.54%	1,850,897
Oct 16, 2025	0.56	0.59	0.56	0.57	0.57	5.61%	3,338,995
Oct 15, 2025	0.55	0.55	0.53	0.54	0.54	-3.60%	2,034,546
Oct 14, 2025	0.55	0.57	0.54	0.56	0.56	0.91%	1,733,625
Oct 13, 2025	0.54	0.57	0.54	0.55	0.55	-	813,813
Oct 10, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	2,166,815
Oct 9, 2025	0.55	0.58	0.53	0.57	0.57	3.64%	1,729,126
Oct 8, 2025	0.58	0.59	0.54	0.55	0.55	-6.78%	1,125,317
Oct 7, 2025	0.57	0.60	0.57	0.59	0.59	4.42%	2,513,001
Oct 6, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	1,493,528
Oct 3, 2025	0.55	0.56	0.52	0.56	0.56	2.78%	1,445,469
Oct 2, 2025	0.54	0.57	0.54	0.54	0.54	1.89%	1,862,304
Oct 1, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	849,415
Sep 30, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,264,090
Sep 29, 2025	0.53	0.56	0.53	0.55	0.55	4.76%	1,872,168
Sep 26, 2025	0.53	0.54	0.51	0.53	0.53	-0.94%	2,781,838