Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	557,116
Oct 29, 2026	0.41	0.41	0.40	0.40	0.40	-	794,591
Oct 28, 2026	0.41	0.41	0.40	0.40	0.40	3.90%	673,661
Oct 27, 2026	0.39	0.41	0.39	0.39	0.39	-	1,687,890
Oct 26, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	818,557
Oct 23, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	1,418,553
Oct 22, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	547,869
Oct 21, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	2,543,914
Oct 20, 2026	0.42	0.42	0.40	0.41	0.41	-5.81%	1,736,129
Oct 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,160,081
Oct 16, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	1,279,001
Oct 15, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	1,284,452
Oct 14, 2026	0.46	0.47	0.44	0.45	0.45	-3.26%	793,490
Oct 13, 2026	0.47	0.47	0.44	0.46	0.46	-3.16%	1,572,845
Oct 12, 2026	0.48	0.49	0.47	0.48	0.48	-	700,413
Oct 9, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	1,453,048
Oct 8, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	1,123,319
Oct 7, 2026	0.50	0.51	0.50	0.50	0.50	-	696,776
Oct 6, 2026	0.50	0.52	0.50	0.50	0.50	-	1,455,265
Oct 5, 2026	0.52	0.53	0.50	0.50	0.50	-2.91%	1,125,146
Oct 2, 2026	0.53	0.54	0.51	0.52	0.52	-2.83%	1,365,647
Oct 1, 2026	0.53	0.54	0.51	0.53	0.53	2.91%	935,714
Sep 30, 2026	0.51	0.54	0.51	0.52	0.52	0.98%	668,383
Sep 29, 2026	0.51	0.52	0.50	0.51	0.51	-	467,028
Sep 28, 2026	0.55	0.56	0.51	0.51	0.51	-6.42%	1,078,076
Sep 25, 2026	0.54	0.56	0.54	0.55	0.55	-	280,693
Sep 24, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	891,598
Sep 23, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	1,746,242
Sep 22, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	1,036,048
Sep 21, 2026	0.54	0.55	0.53	0.53	0.53	-3.67%	1,293,775
Sep 18, 2026	0.53	0.56	0.53	0.55	0.55	3.81%	2,124,118
Sep 17, 2026	0.52	0.53	0.50	0.53	0.53	-	1,953,857
Sep 16, 2026	0.51	0.53	0.50	0.53	0.53	5.00%	437,106
Sep 15, 2026	0.51	0.52	0.50	0.50	0.50	-5.66%	821,799
Sep 14, 2026	0.53	0.53	0.52	0.53	0.53	-	596,597
Sep 11, 2026	0.52	0.54	0.52	0.53	0.53	-4.50%	730,703
Sep 10, 2026	0.55	0.56	0.54	0.56	0.56	-	1,383,350
Sep 9, 2026	0.55	0.56	0.53	0.56	0.56	0.91%	1,212,151
Sep 8, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	822,984
Sep 7, 2026	0.56	0.56	0.54	0.56	0.56	-	1,557,119
Sep 4, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	950,123
Sep 3, 2026	0.54	0.56	0.53	0.54	0.54	1.89%	1,251,018
Sep 2, 2026	0.52	0.53	0.50	0.53	0.53	0.95%	2,120,403
Sep 1, 2026	0.52	0.53	0.50	0.53	0.53	1.94%	1,333,597
Aug 31, 2026	0.52	0.53	0.51	0.52	0.52	-4.63%	1,962,082
Aug 28, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	1,552,357
Aug 27, 2026	0.55	0.55	0.53	0.54	0.54	-5.31%	3,266,290
Aug 26, 2026	0.58	0.60	0.57	0.57	0.57	0.89%	1,547,054
Aug 25, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	1,489,013
Aug 24, 2026	0.57	0.58	0.55	0.55	0.55	0.92%	1,984,144