Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.70
+0.55 (5.42%)
Aug 22, 2025, 4:00 PM - Market closed
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.25 | 10.73 | 10.15 | 10.70 | 10.70 | 5.42% | 79,279 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.04 | 10.15 | 10.15 | -0.59% | 49,309 |
| Aug 20, 2025 | 10.28 | 10.36 | 10.18 | 10.21 | 10.21 | - | 32,933 |
| Aug 19, 2025 | 10.30 | 10.35 | 10.12 | 10.21 | 10.21 | -0.29% | 30,070 |
| Aug 18, 2025 | 10.07 | 10.30 | 10.04 | 10.24 | 10.24 | 1.09% | 50,730 |
| Aug 15, 2025 | 10.34 | 10.34 | 9.99 | 10.13 | 10.13 | -2.50% | 62,410 |
| Aug 14, 2025 | 10.43 | 10.43 | 10.25 | 10.39 | 10.27 | -0.48% | 24,532 |
| Aug 13, 2025 | 10.44 | 10.51 | 10.27 | 10.44 | 10.32 | 0.48% | 25,972 |
| Aug 12, 2025 | 10.07 | 10.48 | 10.07 | 10.39 | 10.27 | 3.28% | 51,604 |
| Aug 11, 2025 | 10.28 | 10.28 | 9.86 | 10.06 | 9.94 | -2.09% | 92,203 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.24 | 10.28 | 10.16 | -0.63% | 39,308 |
| Aug 7, 2025 | 10.44 | 10.46 | 10.11 | 10.34 | 10.22 | -0.96% | 49,135 |
| Aug 6, 2025 | 10.41 | 10.65 | 10.27 | 10.44 | 10.32 | 0.68% | 69,304 |
| Aug 5, 2025 | 10.73 | 10.98 | 10.28 | 10.37 | 10.25 | -3.36% | 106,403 |
| Aug 4, 2025 | 10.25 | 10.86 | 10.25 | 10.73 | 10.60 | 5.82% | 172,451 |
| Aug 1, 2025 | 10.24 | 10.24 | 9.87 | 10.14 | 10.02 | -0.69% | 67,640 |
| Jul 31, 2025 | 10.40 | 10.47 | 10.08 | 10.21 | 10.09 | 1.09% | 74,791 |
| Jul 30, 2025 | 10.27 | 10.44 | 9.96 | 10.10 | 9.98 | -1.46% | 58,492 |
| Jul 29, 2025 | 10.23 | 10.52 | 9.96 | 10.25 | 10.13 | 1.28% | 93,946 |
| Jul 28, 2025 | 9.88 | 10.75 | 9.82 | 10.12 | 10.00 | 5.20% | 243,645 |
| Jul 25, 2025 | 9.51 | 9.74 | 9.50 | 9.62 | 9.51 | 0.21% | 12,251 |
| Jul 24, 2025 | 9.64 | 9.68 | 9.38 | 9.60 | 9.49 | -0.31% | 72,116 |
| Jul 23, 2025 | 9.63 | 9.70 | 9.47 | 9.63 | 9.52 | 0.52% | 50,747 |
| Jul 22, 2025 | 9.46 | 9.61 | 9.38 | 9.58 | 9.47 | 1.38% | 51,343 |
| Jul 21, 2025 | 9.37 | 9.61 | 9.30 | 9.45 | 9.34 | 1.72% | 135,520 |
| Jul 18, 2025 | 9.49 | 9.58 | 9.29 | 9.29 | 9.18 | -1.48% | 31,975 |
| Jul 17, 2025 | 9.38 | 9.54 | 9.37 | 9.43 | 9.32 | -0.21% | 24,513 |
| Jul 16, 2025 | 9.38 | 9.47 | 9.32 | 9.45 | 9.34 | 1.29% | 31,951 |
| Jul 15, 2025 | 9.56 | 9.61 | 9.32 | 9.33 | 9.22 | -2.30% | 20,578 |
| Jul 14, 2025 | 9.48 | 9.55 | 9.34 | 9.55 | 9.44 | 0.95% | 18,700 |
| Jul 11, 2025 | 9.57 | 9.63 | 9.31 | 9.46 | 9.35 | -1.56% | 29,157 |
| Jul 10, 2025 | 9.73 | 9.75 | 9.59 | 9.61 | 9.50 | -1.23% | 17,784 |
| Jul 9, 2025 | 9.74 | 9.77 | 9.57 | 9.73 | 9.62 | 0.31% | 34,490 |
| Jul 8, 2025 | 9.71 | 9.88 | 9.60 | 9.70 | 9.59 | 0.62% | 27,416 |
| Jul 7, 2025 | 9.78 | 9.88 | 9.57 | 9.64 | 9.53 | -1.53% | 45,414 |
| Jul 3, 2025 | 9.80 | 9.98 | 9.49 | 9.79 | 9.68 | - | 55,771 |
| Jul 2, 2025 | 9.85 | 9.95 | 9.71 | 9.79 | 9.68 | -0.81% | 54,808 |
| Jul 1, 2025 | 9.58 | 10.19 | 9.31 | 9.87 | 9.75 | 3.57% | 182,090 |
| Jun 30, 2025 | 9.66 | 9.68 | 9.53 | 9.53 | 9.42 | -1.75% | 50,903 |
| Jun 27, 2025 | 9.35 | 9.70 | 9.05 | 9.70 | 9.59 | 3.74% | 332,981 |
| Jun 26, 2025 | 9.15 | 9.49 | 9.15 | 9.35 | 9.24 | 0.86% | 36,734 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.22 | 9.27 | 9.16 | -1.49% | 22,494 |
| Jun 24, 2025 | 9.46 | 9.49 | 9.25 | 9.41 | 9.30 | 0.43% | 41,291 |
| Jun 23, 2025 | 9.00 | 9.37 | 8.96 | 9.37 | 9.26 | 4.34% | 73,519 |
| Jun 20, 2025 | 9.19 | 9.46 | 8.73 | 8.98 | 8.88 | -1.32% | 241,032 |
| Jun 18, 2025 | 8.99 | 9.25 | 8.99 | 9.10 | 8.99 | 1.11% | 23,510 |
| Jun 17, 2025 | 9.35 | 9.46 | 9.00 | 9.00 | 8.90 | -4.86% | 33,306 |
| Jun 16, 2025 | 9.15 | 9.49 | 9.15 | 9.46 | 9.35 | 3.39% | 32,616 |
| Jun 13, 2025 | 9.33 | 9.47 | 9.08 | 9.15 | 9.04 | -3.58% | 35,666 |
| Jun 12, 2025 | 9.40 | 9.55 | 9.26 | 9.49 | 9.38 | 0.85% | 37,493 |