Medallion Financial Corp. (FRA:MD5)
Germany · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
At close: Mar 27, 2026
FRA:MD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -8.39% | - |
| Mar 24, 2026 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 10.71% | 79 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Mar 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | -1.26% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Mar 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -2.45% | - |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 2.52% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -4.79% | - |
| Mar 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -1.18% | - |
| Mar 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -1.74% | - |
| Mar 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.78% | - |
| Mar 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -4.52% | - |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 9.26% | - |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -4.14% | - |
| Feb 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - | - |
| Feb 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 1.20% | - |
| Feb 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1.83% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -3.53% | - |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.73% | - |
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -2.26% | - |
| Feb 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 3.51% | - |
| Feb 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 1.79% | - |
| Feb 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | 2.44% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -2.96% | - |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -0.59% | - |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 2.41% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -1.78% | - |
| Feb 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 1.81% | - |
| Feb 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 0.61% | - |
| Feb 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -3.51% | - |
| Feb 5, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.44 | -0.58% | 269 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 0.58% | - |
| Feb 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 3.01% | - |
| Feb 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.84% | - |
| Jan 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 0.62% | - |
| Jan 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -1.20% | - |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -5.68% | - |
| Jan 26, 2026 | 8.05 | 8.80 | 8.05 | 8.80 | 8.68 | 3.53% | 61 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 1.19% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | 5.00% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -3.03% | - |
| Jan 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -1.20% | - |
| Jan 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -1.18% | - |