Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
12.22
+0.21 (1.75%)
At close: Sep 4, 2026, 4:00 PM EDT
12.21
-0.01 (-0.08%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Medallion Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.93 | 12.23 | 11.93 | 12.22 | 12.22 | 1.75% | 35,153 |
| Sep 3, 2026 | 11.94 | 12.07 | 11.94 | 12.01 | 12.01 | 0.59% | 40,231 |
| Sep 2, 2026 | 11.92 | 12.08 | 11.85 | 11.94 | 11.94 | 0.76% | 52,752 |
| Sep 1, 2026 | 11.76 | 11.89 | 11.68 | 11.85 | 11.85 | 0.25% | 66,200 |
| Aug 31, 2026 | 11.92 | 11.95 | 11.74 | 11.82 | 11.82 | -1.09% | 67,712 |
| Aug 28, 2026 | 11.85 | 12.00 | 11.73 | 11.95 | 11.95 | 1.19% | 52,620 |
| Aug 27, 2026 | 11.66 | 11.96 | 11.61 | 11.81 | 11.81 | 0.77% | 80,207 |
| Aug 26, 2026 | 12.00 | 12.07 | 11.68 | 11.72 | 11.72 | -2.17% | 67,702 |
| Aug 25, 2026 | 11.72 | 11.98 | 11.66 | 11.98 | 11.98 | 2.83% | 72,068 |
| Aug 24, 2026 | 11.68 | 11.80 | 11.62 | 11.65 | 11.65 | -0.26% | 91,232 |
| Aug 21, 2026 | 11.45 | 11.75 | 11.44 | 11.68 | 11.68 | 2.01% | 115,346 |
| 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% | 79,548 |
| 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 |