Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	694,105
Apr 2, 2026	0.43	0.43	0.40	0.40	0.40	-4.82%	1,939,901
Apr 1, 2026	0.40	0.42	0.40	0.42	0.42	10.67%	1,518,919
Mar 31, 2026	0.39	0.40	0.37	0.38	0.38	1.35%	1,022,034
Mar 30, 2026	0.36	0.38	0.36	0.37	0.37	1.37%	615,093
Mar 27, 2026	0.36	0.37	0.35	0.37	0.37	-	1,158,908
Mar 26, 2026	0.40	0.40	0.36	0.37	0.37	-3.95%	527,598
Mar 25, 2026	0.35	0.40	0.35	0.38	0.38	11.76%	724,786
Mar 24, 2026	0.36	0.38	0.34	0.34	0.34	3.03%	2,051,526
Mar 23, 2026	0.37	0.37	0.33	0.33	0.33	-12.00%	3,573,162
Mar 20, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	900,086
Mar 19, 2026	0.40	0.41	0.38	0.38	0.38	-13.64%	1,370,705
Mar 18, 2026	0.44	0.45	0.44	0.44	0.44	-	404,545
Mar 17, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	712,085
Mar 16, 2026	0.45	0.46	0.43	0.45	0.45	-3.26%	1,247,715
Mar 13, 2026	0.46	0.47	0.45	0.46	0.46	-	1,873,441
Mar 12, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	1,744,453
Mar 11, 2026	0.42	0.47	0.41	0.47	0.47	16.25%	2,717,096
Mar 10, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	1,935,466
Mar 9, 2026	0.42	0.42	0.38	0.39	0.39	-8.24%	2,880,308
Mar 6, 2026	0.43	0.43	0.41	0.43	0.43	-3.41%	1,888,761
Mar 5, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	764,714
Mar 4, 2026	0.43	0.45	0.42	0.44	0.44	-4.40%	3,124,718
Mar 3, 2026	0.46	0.46	0.44	0.46	0.46	-	1,056,229
Mar 2, 2026	0.48	0.49	0.46	0.46	0.46	-4.21%	2,008,182
Feb 27, 2026	0.43	0.48	0.42	0.48	0.48	11.76%	3,736,412
Feb 26, 2026	0.43	0.43	0.41	0.43	0.43	-2.30%	3,594,602
Feb 25, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	2,916,299
Feb 24, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	1,170,707
Feb 23, 2026	0.43	0.45	0.43	0.45	0.45	9.76%	1,337,200
Feb 20, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	1,869,191
Feb 19, 2026	0.43	0.43	0.41	0.42	0.42	-	517,739
Feb 18, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	1,421,393
Feb 17, 2026	0.46	0.46	0.41	0.42	0.42	-	1,185,497
Feb 16, 2026	0.41	0.42	0.39	0.42	0.42	1.22%	1,841,231
Feb 13, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	918,775
Feb 12, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	969,952
Feb 11, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	1,700,814
Feb 10, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	430,576
Feb 9, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	901,842
Feb 6, 2026	0.45	0.46	0.43	0.45	0.45	-4.26%	1,529,995
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