Medallion Financial Corp. (FRA:MD5)
Germany · Delayed Price · Currency is EUR 8.55
0.00 (0.00%)
At close: Nov 28, 2025
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | -2.37% | - |
| Oct 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 1.81% | - |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -0.60% | - |
| Oct 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -5.11% | - |
| Oct 6, 2025 | 8.45 | 8.80 | 8.45 | 8.80 | 8.69 | 4.76% | 596 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - | - |
| Oct 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -1.75% | - |
| Oct 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - | - |
| Sep 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | -3.93% | - |
| Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -0.56% | - |
| Sep 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | -0.56% | - |
| Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | 1.12% | - |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -1.66% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | 1.12% | - |
| Sep 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | -1.10% | - |