Medallion Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.45	11.75	11.44	11.68	11.68	2.01%	115,344
Aug 20, 2026	11.32	11.48	11.30	11.45	11.45	0.17%	58,540
Aug 19, 2026	11.30	11.55	11.28	11.43	11.43	0.88%	65,740
Aug 18, 2026	11.11	11.45	11.04	11.33	11.33	2.07%	72,163
Aug 17, 2026	11.34	11.35	11.05	11.10	11.10	-2.12%	79,547
Aug 14, 2026	11.43	11.57	11.35	11.48	11.34	0.44%	70,249
Aug 13, 2026	11.20	11.50	11.20	11.43	11.29	2.05%	81,415
Aug 12, 2026	10.98	11.29	10.90	11.20	11.06	1.54%	105,495
Aug 11, 2026	10.91	11.16	10.83	11.03	10.90	1.66%	95,948
Aug 10, 2026	10.91	10.94	10.57	10.85	10.72	-0.46%	153,916
Aug 7, 2026	10.83	10.96	10.75	10.90	10.77	0.55%	56,904
Aug 6, 2026	10.77	11.02	10.72	10.84	10.71	0.46%	62,443
Aug 5, 2026	11.05	11.05	10.69	10.79	10.66	-1.01%	76,617
Aug 4, 2026	10.62	10.99	10.41	10.90	10.77	2.83%	246,588
Aug 3, 2026	10.08	10.60	10.00	10.60	10.47	6.64%	73,413
Jul 31, 2026	10.11	10.12	9.81	9.94	9.82	-1.58%	31,230
Jul 30, 2026	9.89	10.36	9.89	10.10	9.98	1.71%	42,915
Jul 29, 2026	9.93	9.99	9.81	9.93	9.81	0.10%	31,052
Jul 28, 2026	9.87	10.06	9.87	9.92	9.80	1.33%	21,417
Jul 27, 2026	9.80	9.94	9.79	9.79	9.67	0.20%	15,437
Jul 24, 2026	9.62	9.87	9.41	9.77	9.65	2.20%	36,485
Jul 23, 2026	9.62	9.67	9.50	9.56	9.44	-1.75%	21,374
Jul 22, 2026	9.71	9.76	9.59	9.73	9.61	0.10%	29,164
Jul 21, 2026	9.76	9.82	9.57	9.72	9.60	-0.72%	61,515
Jul 20, 2026	9.92	10.09	9.76	9.79	9.67	-1.61%	29,809
Jul 17, 2026	10.18	10.25	9.92	9.95	9.83	-2.74%	32,100
Jul 16, 2026	10.04	10.33	10.04	10.23	10.11	1.69%	42,273
Jul 15, 2026	9.97	10.20	9.93	10.06	9.94	0.90%	36,798
Jul 14, 2026	10.02	10.15	9.87	9.97	9.85	-0.10%	35,600
Jul 13, 2026	10.03	10.12	9.90	9.98	9.86	-0.20%	26,243
Jul 10, 2026	10.04	10.09	9.85	10.00	9.88	0.30%	31,474
Jul 9, 2026	9.82	10.01	9.82	9.97	9.85	1.42%	41,345
Jul 8, 2026	9.87	10.37	9.82	9.83	9.71	-1.11%	32,365
Jul 7, 2026	10.09	10.38	9.88	9.94	9.82	-1.00%	27,143
Jul 6, 2026	10.08	10.16	9.98	10.04	9.92	-0.79%	38,492
Jul 2, 2026	10.35	10.39	10.02	10.12	10.00	-2.13%	35,401
Jul 1, 2026	10.22	10.38	10.01	10.34	10.21	1.27%	95,450
Jun 30, 2026	10.26	10.33	10.15	10.21	10.09	-0.87%	112,850
Jun 29, 2026	10.23	10.30	9.99	10.30	10.17	-	96,362
Jun 26, 2026	10.00	10.45	9.91	10.30	10.17	3.31%	532,075
Jun 25, 2026	10.00	10.00	9.89	9.97	9.85	0.20%	37,320
Jun 24, 2026	9.61	10.15	9.49	9.95	9.83	3.00%	132,432
Jun 23, 2026	9.40	9.80	9.40	9.66	9.54	2.99%	80,615
Jun 22, 2026	9.53	9.62	9.36	9.38	9.27	-1.57%	35,714
Jun 18, 2026	9.59	9.69	9.38	9.53	9.41	0.11%	81,790
Jun 17, 2026	9.89	9.93	9.47	9.52	9.40	-3.55%	75,219
Jun 16, 2026	9.90	10.09	9.82	9.87	9.75	0.20%	547,178
Jun 15, 2026	9.82	9.92	9.76	9.85	9.73	0.41%	61,567
Jun 12, 2026	9.71	9.95	9.71	9.81	9.69	-	61,205
Jun 11, 2026	9.95	10.19	9.75	9.81	9.69	-0.91%	106,881