Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.12
+0.06 (0.60%)
Nov 5, 2025, 4:00 PM EST - Market closed
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.04 | 10.15 | 10.02 | 10.12 | 10.12 | 0.60% | 27,035 |
| Nov 4, 2025 | 9.85 | 10.15 | 9.85 | 10.06 | 10.06 | 1.72% | 70,873 |
| Nov 3, 2025 | 9.79 | 10.20 | 9.71 | 9.89 | 9.89 | 0.61% | 41,856 |
| Oct 31, 2025 | 9.83 | 10.04 | 9.71 | 9.83 | 9.83 | -0.41% | 53,813 |
| Oct 30, 2025 | 9.49 | 9.90 | 9.31 | 9.87 | 9.87 | 6.13% | 53,078 |
| Oct 29, 2025 | 9.61 | 9.91 | 9.26 | 9.30 | 9.30 | -4.32% | 79,821 |
| Oct 28, 2025 | 9.87 | 9.90 | 9.72 | 9.72 | 9.72 | -1.62% | 48,375 |
| Oct 27, 2025 | 10.02 | 10.12 | 9.85 | 9.88 | 9.88 | -1.40% | 27,215 |
| Oct 24, 2025 | 10.04 | 10.29 | 9.99 | 10.02 | 10.02 | 0.60% | 19,603 |
| Oct 23, 2025 | 10.03 | 10.10 | 9.87 | 9.96 | 9.96 | -1.09% | 15,149 |
| Oct 22, 2025 | 9.87 | 10.18 | 9.87 | 10.07 | 10.07 | 1.61% | 49,834 |
| Oct 21, 2025 | 10.18 | 10.18 | 9.90 | 9.91 | 9.91 | -2.46% | 25,319 |
| Oct 20, 2025 | 9.95 | 10.31 | 9.95 | 10.16 | 10.16 | 3.15% | 51,417 |
| Oct 17, 2025 | 9.80 | 10.07 | 9.80 | 9.85 | 9.85 | 0.41% | 30,122 |
| Oct 16, 2025 | 10.13 | 10.15 | 9.78 | 9.81 | 9.81 | -3.16% | 30,094 |
| Oct 15, 2025 | 10.13 | 10.16 | 9.99 | 10.13 | 10.13 | 0.90% | 26,469 |
| Oct 14, 2025 | 9.34 | 10.06 | 9.34 | 10.04 | 10.04 | 6.70% | 56,991 |
| Oct 13, 2025 | 9.45 | 9.55 | 9.30 | 9.41 | 9.41 | 0.32% | 32,700 |
| Oct 10, 2025 | 9.61 | 9.92 | 9.32 | 9.38 | 9.38 | -2.90% | 39,249 |
| Oct 9, 2025 | 9.85 | 9.89 | 9.62 | 9.66 | 9.66 | -2.62% | 24,756 |
| Oct 8, 2025 | 9.82 | 9.96 | 9.79 | 9.92 | 9.92 | 2.06% | 29,354 |
| Oct 7, 2025 | 10.04 | 10.04 | 9.72 | 9.72 | 9.72 | -1.72% | 28,284 |
| Oct 6, 2025 | 10.05 | 10.10 | 9.82 | 9.89 | 9.89 | -0.90% | 26,802 |
| Oct 3, 2025 | 9.81 | 10.11 | 9.81 | 9.98 | 9.98 | 1.11% | 23,887 |
| Oct 2, 2025 | 9.91 | 10.15 | 9.85 | 9.87 | 9.87 | -0.60% | 28,886 |
| Oct 1, 2025 | 10.00 | 10.09 | 9.90 | 9.93 | 9.93 | -1.68% | 45,350 |
| Sep 30, 2025 | 10.01 | 10.31 | 9.98 | 10.10 | 10.10 | 0.50% | 30,445 |
| Sep 29, 2025 | 10.49 | 10.51 | 10.05 | 10.05 | 10.05 | -4.10% | 57,310 |
| Sep 26, 2025 | 10.50 | 10.65 | 10.43 | 10.48 | 10.48 | -0.19% | 30,276 |
| Sep 25, 2025 | 10.59 | 10.63 | 10.49 | 10.50 | 10.50 | -1.04% | 23,461 |
| Sep 24, 2025 | 10.58 | 10.69 | 10.39 | 10.61 | 10.61 | 0.28% | 44,666 |
| Sep 23, 2025 | 10.72 | 10.85 | 10.52 | 10.58 | 10.58 | -1.49% | 45,129 |
| Sep 22, 2025 | 10.51 | 10.79 | 10.51 | 10.74 | 10.74 | 2.09% | 43,718 |
| Sep 19, 2025 | 10.75 | 10.75 | 10.47 | 10.52 | 10.52 | -2.14% | 159,447 |
| Sep 18, 2025 | 10.41 | 10.89 | 10.35 | 10.75 | 10.75 | 4.07% | 139,390 |
| Sep 17, 2025 | 10.44 | 10.64 | 10.33 | 10.33 | 10.33 | -0.96% | 60,938 |
| Sep 16, 2025 | 10.53 | 10.60 | 10.41 | 10.43 | 10.43 | -1.32% | 25,889 |
| Sep 15, 2025 | 10.52 | 10.63 | 10.49 | 10.57 | 10.57 | 0.76% | 21,445 |
| Sep 12, 2025 | 10.65 | 10.65 | 10.49 | 10.49 | 10.49 | -1.78% | 23,444 |
| Sep 11, 2025 | 10.53 | 10.68 | 10.45 | 10.68 | 10.68 | 1.62% | 21,046 |
| Sep 10, 2025 | 10.71 | 10.71 | 10.44 | 10.51 | 10.51 | -1.87% | 27,707 |
| Sep 9, 2025 | 10.63 | 10.74 | 10.63 | 10.71 | 10.71 | -0.28% | 27,770 |
| Sep 8, 2025 | 10.63 | 10.78 | 10.63 | 10.74 | 10.74 | 0.28% | 45,784 |
| Sep 5, 2025 | 10.87 | 10.87 | 10.66 | 10.71 | 10.71 | -0.74% | 32,142 |
| Sep 4, 2025 | 10.49 | 10.79 | 10.44 | 10.79 | 10.79 | 3.45% | 40,252 |
| Sep 3, 2025 | 10.38 | 10.63 | 10.36 | 10.43 | 10.43 | -0.57% | 49,593 |
| Sep 2, 2025 | 10.46 | 10.64 | 10.27 | 10.49 | 10.49 | -0.66% | 58,642 |
| Aug 29, 2025 | 10.57 | 10.73 | 10.49 | 10.56 | 10.56 | -0.09% | 21,946 |
| Aug 28, 2025 | 10.55 | 10.66 | 10.42 | 10.57 | 10.57 | 0.57% | 20,844 |
| Aug 27, 2025 | 10.47 | 10.61 | 10.43 | 10.51 | 10.51 | - | 33,110 |