Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.62
-0.08 (-0.82%)
Jun 30, 2025, 9:59 AM - Market open

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20259.359.709.059.709.703.74%332,981
Jun 26, 20259.159.499.159.359.350.86%36,734
Jun 25, 20259.459.459.229.279.27-1.49%22,494
Jun 24, 20259.469.499.259.419.410.43%41,291
Jun 23, 20259.009.378.969.379.374.34%73,519
Jun 20, 20259.199.468.738.988.98-1.32%241,032
Jun 18, 20258.999.258.999.109.101.11%23,510
Jun 17, 20259.359.469.009.009.00-4.86%33,306
Jun 16, 20259.159.499.159.469.463.39%32,616
Jun 13, 20259.339.479.089.159.15-3.58%35,666
Jun 12, 20259.409.559.269.499.490.85%37,493
Jun 11, 20259.529.579.419.419.41-0.84%29,892
Jun 10, 20259.629.709.489.499.49-1.66%29,526
Jun 9, 20259.689.709.569.659.650.42%28,794
Jun 6, 20259.569.659.469.619.611.69%33,633
Jun 5, 20259.329.489.329.459.451.50%47,971
Jun 4, 20259.379.489.269.319.31-0.75%25,812
Jun 3, 20259.159.459.159.389.381.96%33,712
Jun 2, 20259.149.329.139.209.200.33%49,604
May 30, 20259.419.659.159.179.17-2.34%43,607
May 29, 20259.379.579.359.399.390.43%22,361
May 28, 20259.409.409.279.359.35-1.27%23,114
May 27, 20259.289.489.129.479.472.71%20,181
May 23, 20259.299.379.129.229.22-2.23%18,304
May 22, 20259.309.599.219.439.430.53%58,244
May 21, 20259.149.429.149.389.381.41%84,582
May 20, 20259.189.379.189.259.250.22%21,354
May 19, 20259.049.269.049.239.231.21%25,202
May 16, 20259.259.359.079.129.12-1.94%35,360
May 15, 20259.239.498.789.309.30-114,714
May 14, 20259.409.509.219.309.18-1.06%40,305
May 13, 20259.489.489.259.409.280.16%59,602
May 12, 20259.329.449.199.399.272.34%44,058
May 9, 20259.149.248.939.179.05-0.33%47,496
May 8, 20259.259.349.159.209.08-0.86%21,285
May 7, 20259.209.349.159.289.161.64%38,344
May 6, 20259.059.199.009.139.010.33%32,851
May 5, 20259.119.229.109.108.980.11%44,692
May 2, 20258.909.188.899.098.972.60%30,907
May 1, 20258.939.178.758.868.750.68%64,988
Apr 30, 20258.788.958.508.808.69-0.56%34,741
Apr 29, 20258.769.088.638.858.741.03%51,721
Apr 28, 20258.828.898.668.768.65-1.68%18,969
Apr 25, 20258.788.938.628.918.801.02%18,742
Apr 24, 20258.979.018.798.828.71-1.67%26,485
Apr 23, 20259.099.098.968.978.86-0.77%119,954
Apr 22, 20258.879.088.709.048.933.08%48,913
Apr 21, 20258.718.798.448.778.660.57%35,914
Apr 17, 20258.728.888.668.728.61-0.11%51,579
Apr 16, 20258.398.758.378.738.622.46%84,325