Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
11.18
-0.01 (-0.09%)
At close: Oct 16, 2026, 4:00 PM EDT
11.19
+0.01 (0.09%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Medallion Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.20 | 11.31 | 11.11 | 11.18 | 11.18 | -0.09% | 28,238 |
| Oct 15, 2026 | 11.10 | 11.31 | 11.04 | 11.19 | 11.19 | 1.45% | 37,261 |
| Oct 14, 2026 | 11.35 | 11.44 | 10.89 | 11.03 | 11.03 | -3.58% | 74,510 |
| Oct 13, 2026 | 11.72 | 11.73 | 11.35 | 11.44 | 11.44 | -3.46% | 41,879 |
| Oct 12, 2026 | 11.91 | 12.09 | 11.75 | 11.85 | 11.85 | -0.25% | 29,183 |
| Oct 9, 2026 | 12.01 | 12.04 | 11.81 | 11.88 | 11.88 | -1.41% | 55,374 |
| Oct 8, 2026 | 11.72 | 12.08 | 11.72 | 12.05 | 12.05 | 2.21% | 45,619 |
| Oct 7, 2026 | 11.69 | 11.87 | 11.69 | 11.79 | 11.79 | -0.17% | 79,590 |
| Oct 6, 2026 | 11.86 | 11.98 | 11.81 | 11.81 | 11.81 | - | 52,660 |
| Oct 5, 2026 | 11.89 | 11.96 | 11.75 | 11.81 | 11.81 | -0.84% | 113,429 |
| Oct 2, 2026 | 12.03 | 12.16 | 11.75 | 11.91 | 11.91 | -0.08% | 95,947 |
| Oct 1, 2026 | 11.89 | 12.06 | 11.76 | 11.92 | 11.92 | 0.25% | 44,446 |
| Sep 30, 2026 | 12.00 | 12.08 | 11.89 | 11.89 | 11.89 | -1.25% | 63,409 |
| Sep 29, 2026 | 12.08 | 12.10 | 11.72 | 12.04 | 12.04 | -0.08% | 88,831 |
| Sep 28, 2026 | 11.96 | 12.08 | 11.88 | 12.05 | 12.05 | 0.75% | 62,310 |
| Sep 25, 2026 | 11.77 | 11.97 | 11.71 | 11.96 | 11.96 | 1.10% | 64,662 |
| Sep 24, 2026 | 11.53 | 11.84 | 11.48 | 11.83 | 11.83 | 2.51% | 80,048 |
| Sep 23, 2026 | 12.09 | 12.09 | 11.39 | 11.54 | 11.54 | -4.63% | 145,661 |
| Sep 22, 2026 | 11.96 | 12.11 | 11.90 | 12.10 | 12.10 | 1.26% | 53,632 |
| Sep 21, 2026 | 12.03 | 12.08 | 11.92 | 11.95 | 11.95 | -0.25% | 46,582 |
| Sep 18, 2026 | 11.83 | 12.02 | 11.73 | 11.98 | 11.98 | 0.84% | 199,178 |
| Sep 17, 2026 | 11.97 | 12.08 | 11.86 | 11.88 | 11.88 | 0.34% | 41,719 |
| Sep 16, 2026 | 12.15 | 12.17 | 11.82 | 11.84 | 11.84 | -2.47% | 77,601 |
| Sep 15, 2026 | 11.94 | 12.16 | 11.94 | 12.14 | 12.14 | 0.58% | 54,055 |
| Sep 14, 2026 | 11.40 | 12.20 | 11.40 | 12.07 | 12.07 | 0.17% | 53,005 |
| Sep 11, 2026 | 12.26 | 12.26 | 12.04 | 12.05 | 12.05 | -0.66% | 60,453 |
| Sep 10, 2026 | 12.08 | 12.19 | 11.98 | 12.13 | 12.13 | 0.17% | 41,566 |
| Sep 9, 2026 | 12.05 | 12.11 | 11.93 | 12.11 | 12.11 | 0.21% | 81,632 |
| Sep 8, 2026 | 12.14 | 12.21 | 11.94 | 12.09 | 12.09 | -1.10% | 51,523 |
| Sep 4, 2026 | 11.93 | 12.23 | 11.93 | 12.22 | 12.22 | 1.75% | 35,155 |
| 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 |