Medallion Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.44	0.44	0.42	0.42	-	-2.33%	263,177
May 19, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	419,070
May 18, 2026	0.44	0.45	0.43	0.44	0.44	-	1,061,825
May 15, 2026	0.46	0.46	0.43	0.44	0.44	-6.45%	640,271
May 14, 2026	0.45	0.48	0.44	0.47	0.47	6.90%	2,756,071
May 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	261,588
May 12, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	356,467
May 11, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	350,772
May 8, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	188,935
May 7, 2026	0.42	0.45	0.42	0.45	0.45	11.11%	2,064,105
May 6, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	401,570
May 5, 2026	0.42	0.42	0.41	0.42	0.42	-	176,828
May 4, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	324,523
May 1, 2026	0.43	0.44	0.42	0.42	0.42	1.22%	467,994
Apr 30, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	615,698
Apr 29, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	334,204
Apr 28, 2026	0.44	0.44	0.41	0.42	0.42	-5.68%	1,625,092
Apr 27, 2026	0.41	0.46	0.41	0.44	0.44	6.02%	1,750,576
Apr 24, 2026	0.41	0.43	0.40	0.42	0.42	5.06%	1,276,803
Apr 23, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	615,221
Apr 22, 2026	0.42	0.42	0.41	0.42	0.42	-	491,692
Apr 21, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	189,376
Apr 20, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	983,303
Apr 17, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	511,964
Apr 16, 2026	0.44	0.44	0.43	0.44	0.44	-1.12%	1,253,063
Apr 15, 2026	0.45	0.46	0.44	0.45	0.45	2.30%	291,047
Apr 14, 2026	0.42	0.44	0.42	0.44	0.44	-	616,723
Apr 13, 2026	0.42	0.44	0.40	0.44	0.44	-	859,261
Apr 10, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	144,823
Apr 9, 2026	0.45	0.45	0.43	0.45	0.45	-	597,059
Apr 8, 2026	0.42	0.45	0.42	0.45	0.45	11.25%	2,408,295
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