Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.75
+0.42 (4.07%)
At close: Sep 18, 2025, 4:00 PM EDT
10.75
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 10.54 | 10.69 | 10.43 | 10.51 | 10.51 | -0.28% | 24,171 |
| Aug 25, 2025 | 10.70 | 10.71 | 10.50 | 10.54 | 10.54 | -1.50% | 39,759 |
| Aug 22, 2025 | 10.25 | 10.73 | 10.15 | 10.70 | 10.70 | 5.42% | 79,279 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.04 | 10.15 | 10.15 | -0.59% | 49,309 |
| Aug 20, 2025 | 10.28 | 10.36 | 10.18 | 10.21 | 10.21 | - | 32,933 |
| Aug 19, 2025 | 10.30 | 10.35 | 10.12 | 10.21 | 10.21 | -0.29% | 30,070 |
| Aug 18, 2025 | 10.07 | 10.30 | 10.04 | 10.24 | 10.24 | 1.09% | 50,730 |
| Aug 15, 2025 | 10.34 | 10.34 | 9.99 | 10.13 | 10.13 | -2.50% | 62,410 |
| Aug 14, 2025 | 10.43 | 10.43 | 10.25 | 10.39 | 10.27 | -0.48% | 24,532 |
| Aug 13, 2025 | 10.44 | 10.51 | 10.27 | 10.44 | 10.32 | 0.48% | 25,972 |
| Aug 12, 2025 | 10.07 | 10.48 | 10.07 | 10.39 | 10.27 | 3.28% | 51,604 |
| Aug 11, 2025 | 10.28 | 10.28 | 9.86 | 10.06 | 9.94 | -2.09% | 92,203 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.24 | 10.28 | 10.16 | -0.63% | 39,308 |
| Aug 7, 2025 | 10.44 | 10.46 | 10.11 | 10.34 | 10.22 | -0.96% | 49,135 |
| Aug 6, 2025 | 10.41 | 10.65 | 10.27 | 10.44 | 10.32 | 0.68% | 69,304 |
| Aug 5, 2025 | 10.73 | 10.98 | 10.28 | 10.37 | 10.25 | -3.36% | 106,403 |
| Aug 4, 2025 | 10.25 | 10.86 | 10.25 | 10.73 | 10.60 | 5.82% | 172,451 |
| Aug 1, 2025 | 10.24 | 10.24 | 9.87 | 10.14 | 10.02 | -0.69% | 67,640 |
| Jul 31, 2025 | 10.40 | 10.47 | 10.08 | 10.21 | 10.09 | 1.09% | 74,791 |
| Jul 30, 2025 | 10.27 | 10.44 | 9.96 | 10.10 | 9.98 | -1.46% | 58,492 |
| Jul 29, 2025 | 10.23 | 10.52 | 9.96 | 10.25 | 10.13 | 1.28% | 93,946 |
| Jul 28, 2025 | 9.88 | 10.75 | 9.82 | 10.12 | 10.00 | 5.20% | 243,645 |
| Jul 25, 2025 | 9.51 | 9.74 | 9.50 | 9.62 | 9.51 | 0.21% | 12,251 |
| Jul 24, 2025 | 9.64 | 9.68 | 9.38 | 9.60 | 9.49 | -0.31% | 72,116 |
| Jul 23, 2025 | 9.63 | 9.70 | 9.47 | 9.63 | 9.52 | 0.52% | 50,747 |
| Jul 22, 2025 | 9.46 | 9.61 | 9.38 | 9.58 | 9.47 | 1.38% | 51,343 |
| Jul 21, 2025 | 9.37 | 9.61 | 9.30 | 9.45 | 9.34 | 1.72% | 135,520 |
| Jul 18, 2025 | 9.49 | 9.58 | 9.29 | 9.29 | 9.18 | -1.48% | 31,975 |
| Jul 17, 2025 | 9.38 | 9.54 | 9.37 | 9.43 | 9.32 | -0.21% | 24,513 |
| Jul 16, 2025 | 9.38 | 9.47 | 9.32 | 9.45 | 9.34 | 1.29% | 31,951 |
| Jul 15, 2025 | 9.56 | 9.61 | 9.32 | 9.33 | 9.22 | -2.30% | 20,578 |
| Jul 14, 2025 | 9.48 | 9.55 | 9.34 | 9.55 | 9.44 | 0.95% | 18,700 |
| Jul 11, 2025 | 9.57 | 9.63 | 9.31 | 9.46 | 9.35 | -1.56% | 29,157 |
| Jul 10, 2025 | 9.73 | 9.75 | 9.59 | 9.61 | 9.50 | -1.23% | 17,784 |