Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.38
-0.10 (-1.05%)
At close: Nov 19, 2025, 4:00 PM EST
9.37
-0.01 (-0.11%)
After-hours: Nov 19, 2025, 5:55 PM EST
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.48 | 9.60 | 9.38 | 9.38 | 9.38 | -1.05% | 38,754 |
| Nov 18, 2025 | 9.60 | 9.70 | 9.48 | 9.48 | 9.48 | -0.84% | 38,799 |
| Nov 17, 2025 | 9.84 | 9.92 | 9.50 | 9.56 | 9.56 | -2.85% | 53,935 |
| Nov 14, 2025 | 9.85 | 9.94 | 9.67 | 9.84 | 9.84 | -0.91% | 24,513 |
| Nov 13, 2025 | 10.00 | 10.05 | 9.85 | 9.93 | 9.93 | -0.55% | 24,791 |
| Nov 12, 2025 | 9.92 | 10.06 | 9.84 | 9.99 | 9.99 | -0.40% | 36,360 |
| Nov 11, 2025 | 9.89 | 10.12 | 9.84 | 10.03 | 9.91 | 0.96% | 59,043 |
| Nov 10, 2025 | 9.93 | 10.06 | 9.77 | 9.93 | 9.81 | 0.51% | 31,102 |
| Nov 7, 2025 | 9.94 | 9.99 | 9.74 | 9.88 | 9.76 | -0.10% | 33,687 |
| Nov 6, 2025 | 10.15 | 10.20 | 9.84 | 9.89 | 9.77 | -2.27% | 28,546 |
| Nov 5, 2025 | 10.04 | 10.15 | 10.02 | 10.12 | 10.00 | 0.60% | 27,035 |
| Nov 4, 2025 | 9.85 | 10.15 | 9.85 | 10.06 | 9.94 | 1.72% | 70,873 |
| Nov 3, 2025 | 9.79 | 10.20 | 9.71 | 9.89 | 9.77 | 0.61% | 41,856 |
| Oct 31, 2025 | 9.83 | 10.04 | 9.71 | 9.83 | 9.71 | -0.41% | 53,813 |
| Oct 30, 2025 | 9.49 | 9.90 | 9.31 | 9.87 | 9.75 | 6.13% | 53,078 |
| Oct 29, 2025 | 9.61 | 9.91 | 9.26 | 9.30 | 9.19 | -4.32% | 79,821 |
| Oct 28, 2025 | 9.87 | 9.90 | 9.72 | 9.72 | 9.60 | -1.62% | 48,375 |
| Oct 27, 2025 | 10.02 | 10.12 | 9.85 | 9.88 | 9.76 | -1.40% | 27,215 |
| Oct 24, 2025 | 10.04 | 10.29 | 9.99 | 10.02 | 9.90 | 0.60% | 19,603 |
| Oct 23, 2025 | 10.03 | 10.10 | 9.87 | 9.96 | 9.84 | -1.09% | 15,149 |
| Oct 22, 2025 | 9.87 | 10.18 | 9.87 | 10.07 | 9.95 | 1.61% | 49,834 |
| Oct 21, 2025 | 10.18 | 10.18 | 9.90 | 9.91 | 9.79 | -2.46% | 25,319 |
| Oct 20, 2025 | 9.95 | 10.31 | 9.95 | 10.16 | 10.04 | 3.15% | 51,417 |
| Oct 17, 2025 | 9.80 | 10.07 | 9.80 | 9.85 | 9.73 | 0.41% | 30,122 |
| Oct 16, 2025 | 10.13 | 10.15 | 9.78 | 9.81 | 9.69 | -3.16% | 30,094 |
| Oct 15, 2025 | 10.13 | 10.16 | 9.99 | 10.13 | 10.01 | 0.90% | 26,469 |
| Oct 14, 2025 | 9.34 | 10.06 | 9.34 | 10.04 | 9.92 | 6.70% | 56,991 |
| Oct 13, 2025 | 9.45 | 9.55 | 9.30 | 9.41 | 9.30 | 0.32% | 32,700 |
| Oct 10, 2025 | 9.61 | 9.92 | 9.32 | 9.38 | 9.27 | -2.90% | 39,249 |
| Oct 9, 2025 | 9.85 | 9.89 | 9.62 | 9.66 | 9.54 | -2.62% | 24,756 |
| Oct 8, 2025 | 9.82 | 9.96 | 9.79 | 9.92 | 9.80 | 2.06% | 29,354 |
| Oct 7, 2025 | 10.04 | 10.04 | 9.72 | 9.72 | 9.60 | -1.72% | 28,284 |
| Oct 6, 2025 | 10.05 | 10.10 | 9.82 | 9.89 | 9.77 | -0.90% | 26,802 |
| Oct 3, 2025 | 9.81 | 10.11 | 9.81 | 9.98 | 9.86 | 1.11% | 23,887 |
| Oct 2, 2025 | 9.91 | 10.15 | 9.85 | 9.87 | 9.75 | -0.60% | 28,886 |
| Oct 1, 2025 | 10.00 | 10.09 | 9.90 | 9.93 | 9.81 | -1.68% | 45,350 |
| Sep 30, 2025 | 10.01 | 10.31 | 9.98 | 10.10 | 9.98 | 0.50% | 30,445 |
| Sep 29, 2025 | 10.49 | 10.51 | 10.05 | 10.05 | 9.93 | -4.10% | 57,310 |
| Sep 26, 2025 | 10.50 | 10.65 | 10.43 | 10.48 | 10.35 | -0.19% | 30,276 |
| Sep 25, 2025 | 10.59 | 10.63 | 10.49 | 10.50 | 10.37 | -1.04% | 23,461 |
| Sep 24, 2025 | 10.58 | 10.69 | 10.39 | 10.61 | 10.48 | 0.28% | 44,666 |
| Sep 23, 2025 | 10.72 | 10.85 | 10.52 | 10.58 | 10.45 | -1.49% | 45,129 |
| Sep 22, 2025 | 10.51 | 10.79 | 10.51 | 10.74 | 10.61 | 2.09% | 43,718 |
| Sep 19, 2025 | 10.75 | 10.75 | 10.47 | 10.52 | 10.39 | -2.14% | 159,447 |
| Sep 18, 2025 | 10.41 | 10.89 | 10.35 | 10.75 | 10.62 | 4.07% | 139,390 |
| Sep 17, 2025 | 10.44 | 10.64 | 10.33 | 10.33 | 10.21 | -0.96% | 60,938 |
| Sep 16, 2025 | 10.53 | 10.60 | 10.41 | 10.43 | 10.31 | -1.32% | 25,889 |
| Sep 15, 2025 | 10.52 | 10.63 | 10.49 | 10.57 | 10.44 | 0.76% | 21,445 |
| Sep 12, 2025 | 10.65 | 10.65 | 10.49 | 10.49 | 10.36 | -1.78% | 23,444 |
| Sep 11, 2025 | 10.53 | 10.68 | 10.45 | 10.68 | 10.55 | 1.62% | 21,046 |