Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.73
+0.06 (0.62%)
May 29, 2026, 4:00 PM EDT - Market closed
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.59 | 9.86 | 9.57 | 9.73 | 9.73 | 0.62% | 85,059 |
| May 28, 2026 | 9.54 | 9.70 | 9.45 | 9.67 | 9.67 | 0.83% | 38,832 |
| May 27, 2026 | 9.61 | 9.73 | 9.48 | 9.59 | 9.59 | - | 28,393 |
| May 26, 2026 | 9.37 | 9.75 | 9.37 | 9.59 | 9.59 | 1.70% | 54,905 |
| May 22, 2026 | 9.55 | 9.55 | 9.27 | 9.43 | 9.43 | -0.95% | 28,632 |
| May 21, 2026 | 9.46 | 9.64 | 9.25 | 9.52 | 9.52 | 0.74% | 52,433 |
| May 20, 2026 | 9.30 | 9.68 | 9.26 | 9.45 | 9.45 | 1.39% | 55,322 |
| May 19, 2026 | 9.55 | 9.79 | 9.29 | 9.32 | 9.32 | -3.22% | 48,435 |
| May 18, 2026 | 9.57 | 9.75 | 9.42 | 9.63 | 9.63 | 1.05% | 63,848 |
| May 15, 2026 | 9.55 | 9.69 | 9.40 | 9.53 | 9.53 | -1.55% | 116,727 |
| May 14, 2026 | 9.46 | 9.73 | 9.46 | 9.68 | 9.68 | 3.31% | 47,164 |
| May 13, 2026 | 9.19 | 9.39 | 9.19 | 9.37 | 9.37 | 0.97% | 54,460 |
| May 12, 2026 | 9.33 | 9.33 | 9.11 | 9.28 | 9.28 | -1.07% | 75,542 |
| May 11, 2026 | 9.27 | 9.59 | 9.27 | 9.38 | 9.38 | -1.47% | 48,783 |
| May 8, 2026 | 9.56 | 9.81 | 9.54 | 9.66 | 9.52 | 1.05% | 57,905 |
| May 7, 2026 | 9.49 | 9.65 | 9.49 | 9.56 | 9.42 | 1.59% | 139,565 |
| May 6, 2026 | 9.28 | 9.50 | 9.28 | 9.41 | 9.27 | 1.51% | 63,135 |
| May 5, 2026 | 9.32 | 9.50 | 9.25 | 9.27 | 9.14 | 0.65% | 115,535 |
| May 4, 2026 | 8.86 | 9.32 | 8.86 | 9.21 | 9.08 | 3.95% | 83,914 |
| May 1, 2026 | 9.19 | 9.35 | 8.85 | 8.86 | 8.73 | -3.28% | 34,689 |
| Apr 30, 2026 | 9.17 | 9.65 | 9.15 | 9.16 | 9.03 | -1.08% | 86,759 |
| Apr 29, 2026 | 9.26 | 9.50 | 9.26 | 9.26 | 9.13 | -1.59% | 23,633 |
| Apr 28, 2026 | 9.49 | 9.61 | 9.41 | 9.41 | 9.27 | -0.84% | 25,410 |
| Apr 27, 2026 | 9.32 | 9.59 | 9.25 | 9.49 | 9.35 | 0.96% | 32,865 |
| Apr 24, 2026 | 9.36 | 9.67 | 9.19 | 9.40 | 9.26 | -0.21% | 28,795 |
| Apr 23, 2026 | 9.57 | 9.62 | 9.36 | 9.42 | 9.28 | -1.77% | 66,214 |
| Apr 22, 2026 | 9.48 | 10.02 | 9.35 | 9.59 | 9.45 | 1.80% | 73,161 |
| Apr 21, 2026 | 9.37 | 9.50 | 9.37 | 9.42 | 9.28 | -0.32% | 26,022 |
| Apr 20, 2026 | 9.46 | 9.61 | 9.30 | 9.45 | 9.31 | -0.94% | 129,632 |
| Apr 17, 2026 | 9.52 | 10.00 | 9.30 | 9.54 | 9.40 | 1.27% | 63,044 |
| Apr 16, 2026 | 9.17 | 9.44 | 9.17 | 9.42 | 9.28 | 2.17% | 48,875 |
| Apr 15, 2026 | 9.07 | 9.27 | 8.99 | 9.22 | 9.09 | 1.10% | 45,275 |
| Apr 14, 2026 | 8.96 | 9.19 | 8.93 | 9.12 | 8.99 | 1.11% | 33,100 |
| Apr 13, 2026 | 8.83 | 9.04 | 8.83 | 9.02 | 8.89 | 2.15% | 33,719 |
| Apr 10, 2026 | 8.74 | 8.87 | 8.67 | 8.83 | 8.70 | -1.51% | 182,818 |
| Apr 9, 2026 | 8.79 | 8.99 | 8.58 | 8.97 | 8.84 | 0.96% | 24,270 |
| Apr 8, 2026 | 8.79 | 8.93 | 8.70 | 8.88 | 8.75 | 4.35% | 48,589 |
| Apr 7, 2026 | 8.49 | 8.61 | 8.39 | 8.51 | 8.39 | -0.70% | 33,335 |
| Apr 6, 2026 | 8.41 | 8.64 | 8.24 | 8.57 | 8.45 | 1.18% | 22,615 |
| Apr 2, 2026 | 8.32 | 8.67 | 8.23 | 8.47 | 8.35 | 0.24% | 35,338 |
| Apr 1, 2026 | 8.62 | 8.79 | 8.45 | 8.45 | 8.33 | -1.29% | 25,573 |
| Mar 31, 2026 | 8.63 | 8.85 | 8.30 | 8.56 | 8.44 | 1.18% | 60,574 |
| Mar 30, 2026 | 8.08 | 8.55 | 7.85 | 8.46 | 8.34 | 5.62% | 109,614 |
| Mar 27, 2026 | 8.35 | 8.37 | 8.00 | 8.01 | 7.89 | -4.98% | 62,758 |
| Mar 26, 2026 | 8.40 | 8.52 | 8.33 | 8.43 | 8.31 | -0.71% | 38,660 |
| Mar 25, 2026 | 8.59 | 8.68 | 8.31 | 8.49 | 8.37 | 0.24% | 40,557 |
| Mar 24, 2026 | 8.62 | 8.92 | 8.25 | 8.47 | 8.35 | -3.09% | 72,874 |
| Mar 23, 2026 | 8.57 | 8.83 | 8.39 | 8.74 | 8.61 | 4.42% | 69,548 |
| Mar 20, 2026 | 8.56 | 8.68 | 8.28 | 8.37 | 8.25 | -1.76% | 129,745 |
| Mar 19, 2026 | 8.76 | 8.85 | 8.43 | 8.52 | 8.40 | -2.52% | 157,911 |