Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.60
+0.15 (1.59%)
Jun 6, 2025, 4:00 PM - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.569.659.469.619.611.69%33,633
Jun 5, 20259.329.489.329.459.451.50%47,971
Jun 4, 20259.379.489.269.319.31-0.75%25,812
Jun 3, 20259.159.459.159.389.381.96%33,712
Jun 2, 20259.149.329.139.209.200.33%49,604
May 30, 20259.419.659.159.179.17-2.34%43,607
May 29, 20259.379.579.359.399.390.43%22,361
May 28, 20259.409.409.279.359.35-1.27%23,114
May 27, 20259.289.489.129.479.472.71%20,181
May 23, 20259.299.379.129.229.22-2.23%18,304
May 22, 20259.309.599.219.439.430.53%58,244
May 21, 20259.149.429.149.389.381.41%84,582
May 20, 20259.189.379.189.259.250.22%21,354
May 19, 20259.049.269.049.239.231.21%25,202
May 16, 20259.259.359.079.129.12-1.94%35,360
May 15, 20259.239.498.789.309.30-114,714
May 14, 20259.409.509.219.309.18-1.06%40,305
May 13, 20259.489.489.259.409.280.16%59,602
May 12, 20259.329.449.199.399.272.34%44,058
May 9, 20259.149.248.939.179.05-0.33%47,496
May 8, 20259.259.349.159.209.08-0.86%21,285
May 7, 20259.209.349.159.289.161.64%38,344
May 6, 20259.059.199.009.139.010.33%32,851
May 5, 20259.119.229.109.108.980.11%44,692
May 2, 20258.909.188.899.098.972.60%30,907
May 1, 20258.939.178.758.868.750.68%64,988
Apr 30, 20258.788.958.508.808.69-0.56%34,741
Apr 29, 20258.769.088.638.858.741.03%51,721
Apr 28, 20258.828.898.668.768.65-1.68%18,969
Apr 25, 20258.788.938.628.918.801.02%18,742
Apr 24, 20258.979.018.798.828.71-1.67%26,485
Apr 23, 20259.099.098.968.978.86-0.77%119,954
Apr 22, 20258.879.088.709.048.933.08%48,913
Apr 21, 20258.718.798.448.778.660.57%35,914
Apr 17, 20258.728.888.668.728.61-0.11%51,579
Apr 16, 20258.398.758.378.738.622.46%84,325
Apr 15, 20258.278.588.168.528.413.65%35,691
Apr 14, 20258.328.327.968.228.12-0.12%45,181
Apr 11, 20258.178.338.028.238.131.54%35,952
Apr 10, 20258.488.487.948.118.00-4.87%25,967
Apr 9, 20258.159.097.858.528.412.77%66,654
Apr 8, 20258.368.418.118.298.18-29,208
Apr 7, 20257.988.637.908.298.180.85%61,780
Apr 4, 20258.048.367.788.228.12-0.60%57,967
Apr 3, 20258.438.478.248.278.17-4.94%36,205
Apr 2, 20258.738.938.618.708.59-0.46%36,976
Apr 1, 20258.648.778.598.748.630.34%16,229
Mar 31, 20259.009.068.718.718.60-3.86%57,945
Mar 28, 20258.949.098.769.068.951.46%84,245
Mar 27, 20258.828.968.788.938.820.90%17,481