Medallion Bank (MBNKP)
NASDAQ: MBNKP · Real-Time Price · USD · Preferred Stock
25.43
+0.44 (1.76%)
Jul 3, 2025, 1:00 PM - Market closed
Medallion Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.38 | 25.43 | 25.38 | 28.00 | - | 10.11% | 2 |
| Jul 2, 2025 | 25.05 | 25.43 | 25.05 | 25.43 | 25.43 | 1.76% | 986 |
| Jul 1, 2025 | 25.29 | 25.29 | 24.97 | 24.99 | 24.99 | - | 3,166 |
| Jun 30, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | - | 7,087 |
| Jun 27, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 0.04% | 1,514 |
| Jun 26, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | - | 5,178 |
| Jun 25, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | -0.02% | 691 |
| Jun 24, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | 0.04% | 869 |
| Jun 23, 2025 | 24.99 | 25.01 | 24.96 | 24.98 | 24.98 | -0.02% | 8,404 |
| Jun 20, 2025 | 24.96 | 24.99 | 24.96 | 24.98 | 24.98 | 0.08% | 2,548 |
| Jun 18, 2025 | 24.98 | 24.99 | 24.95 | 24.96 | 24.96 | -0.52% | 3,833 |
| Jun 17, 2025 | 24.95 | 25.09 | 24.94 | 25.09 | 25.09 | 0.46% | 7,225 |
| Jun 16, 2025 | 25.08 | 25.23 | 24.95 | 24.98 | 24.98 | -2.48% | 9,425 |
| Jun 13, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | 24.93 | 0.04% | 3,664 |
| Jun 12, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 24.92 | 0.04% | 3,749 |
| Jun 11, 2025 | 25.57 | 25.62 | 25.57 | 25.59 | 24.91 | -0.12% | 1,373 |
| Jun 10, 2025 | 25.59 | 25.64 | 25.58 | 25.62 | 24.94 | -0.27% | 7,393 |
| Jun 9, 2025 | 25.59 | 25.69 | 25.57 | 25.69 | 25.01 | 0.51% | 19,455 |
| Jun 6, 2025 | 25.54 | 25.57 | 25.54 | 25.56 | 24.88 | 0.04% | 1,830 |
| Jun 5, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 24.87 | 0.04% | 5,367 |
| Jun 4, 2025 | 25.54 | 25.59 | 25.53 | 25.54 | 24.86 | -0.04% | 3,025 |
| Jun 3, 2025 | 25.54 | 25.58 | 25.52 | 25.55 | 24.87 | 0.12% | 23,290 |
| Jun 2, 2025 | 25.54 | 25.59 | 25.51 | 25.52 | 24.84 | -0.08% | 16,416 |
| May 30, 2025 | 25.60 | 25.67 | 25.53 | 25.54 | 24.86 | -0.12% | 14,268 |
| May 29, 2025 | 25.50 | 25.60 | 25.50 | 25.57 | 24.89 | 0.35% | 1,565 |
| May 28, 2025 | 25.65 | 25.65 | 25.43 | 25.48 | 24.80 | -0.57% | 6,498 |
| May 27, 2025 | 25.82 | 25.82 | 25.44 | 25.63 | 24.95 | -0.29% | 4,169 |
| May 23, 2025 | 25.79 | 25.79 | 25.70 | 25.70 | 25.02 | -0.38% | 1,102 |
| May 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.11 | 1.65% | 788 |
| May 21, 2025 | 25.43 | 25.43 | 25.38 | 25.38 | 24.71 | 0.04% | 240,526 |
| May 20, 2025 | 25.41 | 25.52 | 25.37 | 25.37 | 24.70 | -0.90% | 2,289 |
| May 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.92 | -0.19% | 1,543 |
| May 16, 2025 | 25.77 | 25.77 | 25.60 | 25.65 | 24.97 | -0.08% | 3,005 |
| May 15, 2025 | 25.85 | 25.85 | 25.54 | 25.67 | 24.99 | -0.17% | 5,649 |
| May 14, 2025 | 25.80 | 25.80 | 25.31 | 25.72 | 25.03 | -0.04% | 2,822 |
| May 13, 2025 | 26.18 | 26.18 | 25.73 | 25.73 | 25.04 | -0.07% | 991 |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.06 | -0.98% | 502 |
| May 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.31 | 0.18% | 1,200 |
| May 6, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.26 | -0.14% | 408 |
| May 5, 2025 | 25.65 | 25.99 | 25.62 | 25.99 | 25.30 | 1.44% | 931 |
| May 2, 2025 | 25.60 | 25.65 | 25.60 | 25.62 | 24.94 | -0.89% | 3,327 |
| Apr 29, 2025 | 25.98 | 26.07 | 25.85 | 25.85 | 25.16 | 1.65% | 2,614 |
| Apr 28, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 24.76 | -1.85% | 315 |
| Apr 25, 2025 | 25.79 | 25.91 | 25.58 | 25.91 | 25.22 | 2.70% | 2,592 |
| Apr 23, 2025 | 25.19 | 25.23 | 25.19 | 25.23 | 24.56 | -1.60% | 506 |
| Apr 22, 2025 | 25.18 | 25.64 | 25.18 | 25.64 | 24.96 | 0.35% | 404 |
| Apr 21, 2025 | 25.22 | 25.55 | 25.22 | 25.55 | 24.87 | 0.22% | 658 |
| Apr 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.82 | 0.29% | 207 |
| Apr 15, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.75 | 1.24% | 2,147 |
| Apr 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.44 | -0.12% | 1,349 |