Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.57
+0.08 (0.76%)
Sep 15, 2025, 4:00 PM EDT - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202510.5210.6310.4910.5710.570.76%21,445
Sep 12, 202510.6510.6510.4910.4910.49-1.78%23,444
Sep 11, 202510.5310.6810.4510.6810.681.62%21,046
Sep 10, 202510.7110.7110.4410.5110.51-1.87%27,707
Sep 9, 202510.6310.7410.6310.7110.71-0.28%27,770
Sep 8, 202510.6310.7810.6310.7410.740.28%45,784
Sep 5, 202510.8710.8710.6610.7110.71-0.74%32,142
Sep 4, 202510.4910.7910.4410.7910.793.45%40,252
Sep 3, 202510.3810.6310.3610.4310.43-0.57%49,593
Sep 2, 202510.4610.6410.2710.4910.49-0.66%58,642
Aug 29, 202510.5710.7310.4910.5610.56-0.09%21,946
Aug 28, 202510.5510.6610.4210.5710.570.57%20,844
Aug 27, 202510.4710.6110.4310.5110.51-33,110
Aug 26, 202510.5410.6910.4310.5110.51-0.28%24,171
Aug 25, 202510.7010.7110.5010.5410.54-1.50%39,759
Aug 22, 202510.2510.7310.1510.7010.705.42%79,279
Aug 21, 202510.2510.2510.0410.1510.15-0.59%49,309
Aug 20, 202510.2810.3610.1810.2110.21-32,933
Aug 19, 202510.3010.3510.1210.2110.21-0.29%30,070
Aug 18, 202510.0710.3010.0410.2410.241.09%50,730
Aug 15, 202510.3410.349.9910.1310.13-2.50%62,410
Aug 14, 202510.4310.4310.2510.3910.27-0.48%24,532
Aug 13, 202510.4410.5110.2710.4410.320.48%25,972
Aug 12, 202510.0710.4810.0710.3910.273.28%51,604
Aug 11, 202510.2810.289.8610.069.94-2.09%92,203
Aug 8, 202510.3410.4610.2410.2810.16-0.63%39,308
Aug 7, 202510.4410.4610.1110.3410.22-0.96%49,135
Aug 6, 202510.4110.6510.2710.4410.320.68%69,304
Aug 5, 202510.7310.9810.2810.3710.25-3.36%106,403
Aug 4, 202510.2510.8610.2510.7310.605.82%172,451
Aug 1, 202510.2410.249.8710.1410.02-0.69%67,640
Jul 31, 202510.4010.4710.0810.2110.091.09%74,791
Jul 30, 202510.2710.449.9610.109.98-1.46%58,492
Jul 29, 202510.2310.529.9610.2510.131.28%93,946
Jul 28, 20259.8810.759.8210.1210.005.20%243,645
Jul 25, 20259.519.749.509.629.510.21%12,251
Jul 24, 20259.649.689.389.609.49-0.31%72,116
Jul 23, 20259.639.709.479.639.520.52%50,747
Jul 22, 20259.469.619.389.589.471.38%51,343
Jul 21, 20259.379.619.309.459.341.72%135,520
Jul 18, 20259.499.589.299.299.18-1.48%31,975
Jul 17, 20259.389.549.379.439.32-0.21%24,513
Jul 16, 20259.389.479.329.459.341.29%31,951
Jul 15, 20259.569.619.329.339.22-2.30%20,578
Jul 14, 20259.489.559.349.559.440.95%18,700
Jul 11, 20259.579.639.319.469.35-1.56%29,157
Jul 10, 20259.739.759.599.619.50-1.23%17,784
Jul 9, 20259.749.779.579.739.620.31%34,490
Jul 8, 20259.719.889.609.709.590.62%27,416
Jul 7, 20259.789.889.579.649.53-1.53%45,414