Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.54	0.56	0.53	0.55	0.55	2.83%	1,849,819
Aug 20, 2026	0.54	0.55	0.52	0.53	0.53	1.92%	2,006,374
Aug 18, 2026	0.54	0.55	0.52	0.52	0.52	-4.59%	1,317,880
Aug 17, 2026	0.53	0.56	0.53	0.55	0.55	6.86%	3,577,576
Aug 14, 2026	0.51	0.52	0.50	0.51	0.51	-	1,199,274
Aug 13, 2026	0.53	0.53	0.51	0.51	0.51	-0.97%	801,831
Aug 12, 2026	0.52	0.54	0.51	0.52	0.52	-	2,083,618
Aug 11, 2026	0.50	0.52	0.49	0.52	0.52	5.10%	1,335,464
Aug 10, 2026	0.48	0.50	0.48	0.49	0.49	5.38%	2,162,601
Aug 7, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	1,453,704
Aug 6, 2026	0.46	0.47	0.45	0.45	0.45	1.14%	1,210,264
Aug 5, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	1,419,956
Aug 4, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	465,839
Aug 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	135,428
Jul 31, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	328,226
Jul 30, 2026	0.42	0.42	0.40	0.42	0.42	-	531,414
Jul 29, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	119,154
Jul 28, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	196,753
Jul 27, 2026	0.41	0.45	0.41	0.43	0.43	7.50%	1,247,816
Jul 24, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	1,001,994
Jul 23, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	267,293
Jul 22, 2026	0.43	0.44	0.43	0.44	0.44	6.02%	820,523
Jul 21, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	480,761
Jul 20, 2026	0.42	0.43	0.40	0.43	0.43	2.41%	278,497
Jul 17, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	880,079
Jul 16, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	158,005
Jul 15, 2026	0.43	0.46	0.43	0.46	0.46	8.33%	1,336,334
Jul 14, 2026	0.40	0.42	0.39	0.42	0.42	2.44%	522,804
Jul 13, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	791,102
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	360,032
Jul 9, 2026	0.44	0.45	0.43	0.44	0.44	-	777,966
Jul 8, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	602,438
Jul 7, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	366,111
Jul 6, 2026	0.43	0.45	0.43	0.44	0.44	6.02%	1,265,568
Jul 3, 2026	0.41	0.44	0.41	0.42	0.42	1.22%	909,603
Jul 2, 2026	0.39	0.41	0.38	0.41	0.41	7.89%	479,029
Jul 1, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	442,915
Jun 30, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	622,229
Jun 29, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	284,159
Jun 26, 2026	0.41	0.42	0.40	0.41	0.41	-	461,571
Jun 25, 2026	0.43	0.43	0.41	0.41	0.41	-8.89%	1,023,791
Jun 24, 2026	0.43	0.45	0.41	0.45	0.45	5.88%	819,558
Jun 23, 2026	0.43	0.44	0.42	0.43	0.43	-3.41%	325,032