Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.43
+0.13 (1.40%)
At close: May 15, 2025, 4:00 PM
9.30
-0.13 (-1.38%)
After-hours: May 15, 2025, 4:05 PM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.23 | 9.49 | 8.78 | 9.30 | 9.30 | - | 114,714 |
| May 14, 2025 | 9.40 | 9.50 | 9.21 | 9.30 | 9.18 | -1.06% | 40,305 |
| May 13, 2025 | 9.48 | 9.48 | 9.25 | 9.40 | 9.28 | 0.16% | 59,602 |
| May 12, 2025 | 9.32 | 9.44 | 9.19 | 9.39 | 9.27 | 2.34% | 44,058 |
| May 9, 2025 | 9.14 | 9.24 | 8.93 | 9.17 | 9.05 | -0.33% | 47,496 |
| May 8, 2025 | 9.25 | 9.34 | 9.15 | 9.20 | 9.08 | -0.86% | 21,285 |
| May 7, 2025 | 9.20 | 9.34 | 9.15 | 9.28 | 9.16 | 1.64% | 38,344 |
| May 6, 2025 | 9.05 | 9.19 | 9.00 | 9.13 | 9.01 | 0.33% | 32,851 |
| May 5, 2025 | 9.11 | 9.22 | 9.10 | 9.10 | 8.98 | 0.11% | 44,692 |
| May 2, 2025 | 8.90 | 9.18 | 8.89 | 9.09 | 8.97 | 2.60% | 30,907 |
| May 1, 2025 | 8.93 | 9.17 | 8.75 | 8.86 | 8.75 | 0.68% | 64,988 |
| Apr 30, 2025 | 8.78 | 8.95 | 8.50 | 8.80 | 8.69 | -0.56% | 34,741 |
| Apr 29, 2025 | 8.76 | 9.08 | 8.63 | 8.85 | 8.74 | 1.03% | 51,721 |
| Apr 28, 2025 | 8.82 | 8.89 | 8.66 | 8.76 | 8.65 | -1.68% | 18,969 |
| Apr 25, 2025 | 8.78 | 8.93 | 8.62 | 8.91 | 8.80 | 1.02% | 18,742 |
| Apr 24, 2025 | 8.97 | 9.01 | 8.79 | 8.82 | 8.71 | -1.67% | 26,485 |
| Apr 23, 2025 | 9.09 | 9.09 | 8.96 | 8.97 | 8.86 | -0.77% | 119,954 |
| Apr 22, 2025 | 8.87 | 9.08 | 8.70 | 9.04 | 8.93 | 3.08% | 48,913 |
| Apr 21, 2025 | 8.71 | 8.79 | 8.44 | 8.77 | 8.66 | 0.57% | 35,914 |
| Apr 17, 2025 | 8.72 | 8.88 | 8.66 | 8.72 | 8.61 | -0.11% | 51,579 |
| Apr 16, 2025 | 8.39 | 8.75 | 8.37 | 8.73 | 8.62 | 2.46% | 84,325 |
| Apr 15, 2025 | 8.27 | 8.58 | 8.16 | 8.52 | 8.41 | 3.65% | 35,691 |
| Apr 14, 2025 | 8.32 | 8.32 | 7.96 | 8.22 | 8.12 | -0.12% | 45,181 |
| Apr 11, 2025 | 8.17 | 8.33 | 8.02 | 8.23 | 8.13 | 1.54% | 35,952 |
| Apr 10, 2025 | 8.48 | 8.48 | 7.94 | 8.11 | 8.00 | -4.87% | 25,967 |
| Apr 9, 2025 | 8.15 | 9.09 | 7.85 | 8.52 | 8.41 | 2.77% | 66,654 |
| Apr 8, 2025 | 8.36 | 8.41 | 8.11 | 8.29 | 8.18 | - | 29,208 |
| Apr 7, 2025 | 7.98 | 8.63 | 7.90 | 8.29 | 8.18 | 0.85% | 61,780 |
| Apr 4, 2025 | 8.04 | 8.36 | 7.78 | 8.22 | 8.12 | -0.60% | 57,967 |
| Apr 3, 2025 | 8.43 | 8.47 | 8.24 | 8.27 | 8.17 | -4.94% | 36,205 |
| Apr 2, 2025 | 8.73 | 8.93 | 8.61 | 8.70 | 8.59 | -0.46% | 36,976 |
| Apr 1, 2025 | 8.64 | 8.77 | 8.59 | 8.74 | 8.63 | 0.34% | 16,229 |
| Mar 31, 2025 | 9.00 | 9.06 | 8.71 | 8.71 | 8.60 | -3.86% | 57,945 |
| Mar 28, 2025 | 8.94 | 9.09 | 8.76 | 9.06 | 8.95 | 1.46% | 84,245 |
| Mar 27, 2025 | 8.82 | 8.96 | 8.78 | 8.93 | 8.82 | 0.90% | 17,481 |
| Mar 26, 2025 | 8.76 | 8.89 | 8.65 | 8.85 | 8.74 | 1.14% | 25,408 |
| Mar 25, 2025 | 8.82 | 8.92 | 8.63 | 8.75 | 8.64 | -1.13% | 18,677 |
| Mar 24, 2025 | 8.87 | 8.95 | 8.75 | 8.85 | 8.74 | 0.57% | 28,775 |
| Mar 21, 2025 | 8.72 | 8.84 | 8.70 | 8.80 | 8.69 | -0.23% | 85,267 |
| Mar 20, 2025 | 8.87 | 9.05 | 8.78 | 8.82 | 8.71 | -0.56% | 28,302 |
| Mar 19, 2025 | 8.71 | 8.90 | 8.64 | 8.87 | 8.76 | 1.84% | 23,845 |
| Mar 18, 2025 | 8.78 | 8.89 | 8.66 | 8.71 | 8.60 | -0.68% | 24,769 |
| Mar 17, 2025 | 8.74 | 8.92 | 8.65 | 8.77 | 8.66 | -1.68% | 38,488 |
| Mar 14, 2025 | 8.96 | 8.99 | 8.76 | 8.92 | 8.70 | 1.36% | 36,699 |
| Mar 13, 2025 | 8.64 | 8.99 | 8.51 | 8.80 | 8.58 | 0.92% | 38,384 |
| Mar 12, 2025 | 8.62 | 8.89 | 8.39 | 8.72 | 8.50 | 1.28% | 35,541 |
| Mar 11, 2025 | 8.90 | 9.05 | 8.10 | 8.61 | 8.40 | -3.91% | 145,850 |
| Mar 10, 2025 | 8.61 | 9.13 | 8.61 | 8.96 | 8.74 | 2.40% | 68,731 |
| Mar 7, 2025 | 9.02 | 9.02 | 8.68 | 8.75 | 8.53 | 0.11% | 39,689 |
| Mar 6, 2025 | 8.63 | 8.76 | 8.53 | 8.74 | 8.52 | -0.23% | 29,473 |