Medallion Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.83	10.96	10.75	10.90	10.90	0.55%	56,903
Aug 6, 2026	10.77	11.02	10.72	10.84	10.84	0.46%	62,443
Aug 5, 2026	11.05	11.05	10.69	10.79	10.79	-1.01%	76,617
Aug 4, 2026	10.62	10.99	10.41	10.90	10.90	2.83%	246,587
Aug 3, 2026	10.08	10.60	10.00	10.60	10.60	6.64%	73,412
Jul 31, 2026	10.11	10.12	9.81	9.94	9.94	-1.58%	31,230
Jul 30, 2026	9.89	10.36	9.89	10.10	10.10	1.71%	42,909
Jul 29, 2026	9.93	9.99	9.81	9.93	9.93	0.10%	31,051
Jul 28, 2026	9.87	10.06	9.87	9.92	9.92	1.33%	21,412
Jul 27, 2026	9.80	9.94	9.79	9.79	9.79	0.20%	15,437
Jul 24, 2026	9.62	9.87	9.41	9.77	9.77	2.20%	36,485
Jul 23, 2026	9.62	9.67	9.50	9.56	9.56	-1.75%	21,373
Jul 22, 2026	9.71	9.76	9.59	9.73	9.73	0.10%	29,164
Jul 21, 2026	9.76	9.82	9.57	9.72	9.72	-0.72%	61,515
Jul 20, 2026	9.92	10.09	9.76	9.79	9.79	-1.61%	29,809
Jul 17, 2026	10.18	10.25	9.92	9.95	9.95	-2.74%	32,100
Jul 16, 2026	10.04	10.33	10.04	10.23	10.23	1.69%	42,273
Jul 15, 2026	9.97	10.20	9.93	10.06	10.06	0.90%	36,798
Jul 14, 2026	10.02	10.15	9.87	9.97	9.97	-0.10%	35,600
Jul 13, 2026	10.03	10.12	9.90	9.98	9.98	-0.20%	26,243
Jul 10, 2026	10.04	10.09	9.85	10.00	10.00	0.30%	31,474
Jul 9, 2026	9.82	10.01	9.82	9.97	9.97	1.42%	41,345
Jul 8, 2026	9.87	10.37	9.82	9.83	9.83	-1.11%	32,365
Jul 7, 2026	10.09	10.38	9.88	9.94	9.94	-1.00%	27,143
Jul 6, 2026	10.08	10.16	9.98	10.04	10.04	-0.79%	38,492
Jul 2, 2026	10.35	10.39	10.02	10.12	10.12	-2.13%	35,401
Jul 1, 2026	10.22	10.38	10.01	10.34	10.34	1.27%	95,450
Jun 30, 2026	10.26	10.33	10.15	10.21	10.21	-0.87%	112,850
Jun 29, 2026	10.23	10.30	9.99	10.30	10.30	-	96,362
Jun 26, 2026	10.00	10.45	9.91	10.30	10.30	3.31%	532,075
Jun 25, 2026	10.00	10.00	9.89	9.97	9.97	0.20%	37,320
Jun 24, 2026	9.61	10.15	9.49	9.95	9.95	3.00%	132,432
Jun 23, 2026	9.40	9.80	9.40	9.66	9.66	2.99%	80,615
Jun 22, 2026	9.53	9.62	9.36	9.38	9.38	-1.57%	35,714
Jun 18, 2026	9.59	9.69	9.38	9.53	9.53	0.11%	81,790
Jun 17, 2026	9.89	9.93	9.47	9.52	9.52	-3.55%	75,219
Jun 16, 2026	9.90	10.09	9.82	9.87	9.87	0.20%	547,178
Jun 15, 2026	9.82	9.92	9.76	9.85	9.85	0.41%	61,567
Jun 12, 2026	9.71	9.95	9.71	9.81	9.81	-	61,205
Jun 11, 2026	9.95	10.19	9.75	9.81	9.81	-0.91%	106,881
Jun 10, 2026	9.68	9.95	9.68	9.90	9.90	2.80%	480,439
Jun 9, 2026	9.61	9.85	9.61	9.63	9.63	-0.10%	62,653
Jun 8, 2026	9.59	9.75	9.57	9.64	9.64	0.84%	38,954
Jun 5, 2026	9.63	9.70	9.54	9.56	9.56	-0.73%	59,239
Jun 4, 2026	9.56	9.80	9.56	9.63	9.63	0.63%	47,779
Jun 3, 2026	9.70	9.77	9.55	9.57	9.57	-2.60%	42,398
Jun 2, 2026	9.71	9.90	9.71	9.83	9.83	-0.25%	42,622
Jun 1, 2026	9.74	9.90	9.60	9.85	9.85	1.23%	77,597
May 29, 2026	9.59	9.86	9.57	9.73	9.73	0.62%	85,137
May 28, 2026	9.54	9.70	9.45	9.67	9.67	0.83%	38,832