Medallion Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	41,244
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
May 27, 2026	9.61	9.73	9.48	9.59	9.59	-	28,449
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%	55,632
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