Medallion Financial Corp. (FRA:MD5)
Germany · Delayed Price · Currency is EUR 8.90
+0.05 (0.56%)
At close: Dec 19, 2025
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Dec 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Dec 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Dec 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Dec 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - | - |
| Nov 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 0.59% | - |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -2.30% | - |
| Nov 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | 1.75% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 0.59% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 4.27% | - |
| Oct 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -1.20% | - |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -2.35% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -3.41% | - |
| Oct 27, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.69 | 2.33% | 70 |
| Oct 24, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.50 | -0.58% | 353 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 1.76% | - |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -2.30% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -1.14% | - |
| Oct 20, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.69 | 6.02% | 17 |
| Oct 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -4.05% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 0.58% | - |
| Oct 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | 6.83% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 0.63% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -3.03% | - |