Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
8.88
-0.28 (-3.06%)
At close: May 1, 2026, 4:00 PM EDT
8.82
-0.06 (-0.63%)
After-hours: May 1, 2026, 7:38 PM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.19 | 9.35 | 8.85 | 8.86 | 8.86 | -3.28% | 34,649 |
| Apr 30, 2026 | 9.17 | 9.65 | 9.15 | 9.16 | 9.16 | -1.08% | 86,759 |
| Apr 29, 2026 | 9.26 | 9.50 | 9.26 | 9.26 | 9.26 | -1.59% | 23,228 |
| Apr 28, 2026 | 9.49 | 9.61 | 9.41 | 9.41 | 9.41 | -0.84% | 25,410 |
| Apr 27, 2026 | 9.32 | 9.59 | 9.25 | 9.49 | 9.49 | 0.96% | 32,865 |
| Apr 24, 2026 | 9.36 | 9.67 | 9.19 | 9.40 | 9.40 | -0.21% | 28,795 |
| Apr 23, 2026 | 9.57 | 9.62 | 9.36 | 9.42 | 9.42 | -1.77% | 66,214 |
| Apr 22, 2026 | 9.48 | 10.02 | 9.35 | 9.59 | 9.59 | 1.80% | 73,161 |
| Apr 21, 2026 | 9.37 | 9.50 | 9.37 | 9.42 | 9.42 | -0.32% | 26,022 |
| Apr 20, 2026 | 9.46 | 9.61 | 9.30 | 9.45 | 9.45 | -0.94% | 129,632 |
| Apr 17, 2026 | 9.52 | 10.00 | 9.30 | 9.54 | 9.54 | 1.27% | 63,044 |
| Apr 16, 2026 | 9.17 | 9.44 | 9.17 | 9.42 | 9.42 | 2.17% | 48,875 |
| Apr 15, 2026 | 9.07 | 9.27 | 8.99 | 9.22 | 9.22 | 1.10% | 45,275 |
| Apr 14, 2026 | 8.96 | 9.19 | 8.93 | 9.12 | 9.12 | 1.11% | 33,100 |
| Apr 13, 2026 | 8.83 | 9.04 | 8.83 | 9.02 | 9.02 | 2.15% | 33,719 |
| Apr 10, 2026 | 8.74 | 8.87 | 8.67 | 8.83 | 8.83 | -1.51% | 182,818 |
| Apr 9, 2026 | 8.79 | 8.99 | 8.58 | 8.97 | 8.97 | 0.96% | 24,270 |
| Apr 8, 2026 | 8.79 | 8.93 | 8.70 | 8.88 | 8.88 | 4.35% | 48,589 |
| Apr 7, 2026 | 8.49 | 8.61 | 8.39 | 8.51 | 8.51 | -0.70% | 33,335 |
| Apr 6, 2026 | 8.41 | 8.64 | 8.24 | 8.57 | 8.57 | 1.18% | 22,615 |
| Apr 2, 2026 | 8.32 | 8.67 | 8.23 | 8.47 | 8.47 | 0.24% | 35,338 |
| Apr 1, 2026 | 8.62 | 8.79 | 8.45 | 8.45 | 8.45 | -1.29% | 25,573 |
| Mar 31, 2026 | 8.63 | 8.85 | 8.30 | 8.56 | 8.56 | 1.18% | 60,574 |
| Mar 30, 2026 | 8.08 | 8.55 | 7.85 | 8.46 | 8.46 | 5.62% | 109,614 |
| Mar 27, 2026 | 8.35 | 8.37 | 8.00 | 8.01 | 8.01 | -4.98% | 62,758 |
| Mar 26, 2026 | 8.40 | 8.52 | 8.33 | 8.43 | 8.43 | -0.71% | 38,660 |
| Mar 25, 2026 | 8.59 | 8.68 | 8.31 | 8.49 | 8.49 | 0.24% | 40,557 |
| Mar 24, 2026 | 8.62 | 8.92 | 8.25 | 8.47 | 8.47 | -3.09% | 72,874 |
| Mar 23, 2026 | 8.57 | 8.83 | 8.39 | 8.74 | 8.74 | 4.42% | 69,548 |
| Mar 20, 2026 | 8.56 | 8.68 | 8.28 | 8.37 | 8.37 | -1.76% | 129,745 |
| Mar 19, 2026 | 8.76 | 8.85 | 8.43 | 8.52 | 8.52 | -3.84% | 157,911 |
| Mar 18, 2026 | 9.24 | 9.30 | 8.81 | 8.86 | 8.74 | -4.53% | 106,197 |
| Mar 17, 2026 | 9.40 | 9.52 | 9.25 | 9.28 | 9.15 | -1.28% | 56,098 |
| Mar 16, 2026 | 9.44 | 9.45 | 9.26 | 9.40 | 9.27 | 0.53% | 38,454 |
| Mar 13, 2026 | 9.43 | 9.46 | 9.19 | 9.35 | 9.22 | 0.11% | 57,799 |
| Mar 12, 2026 | 9.45 | 9.58 | 9.33 | 9.34 | 9.21 | -1.58% | 34,741 |
| Mar 11, 2026 | 9.57 | 9.62 | 9.42 | 9.49 | 9.36 | -1.04% | 26,104 |
| Mar 10, 2026 | 9.40 | 9.75 | 9.37 | 9.59 | 9.46 | 1.05% | 47,394 |
| Mar 9, 2026 | 9.73 | 9.73 | 9.33 | 9.49 | 9.36 | -3.46% | 85,107 |
| Mar 6, 2026 | 9.95 | 9.95 | 9.61 | 9.83 | 9.70 | -1.31% | 68,623 |
| Mar 5, 2026 | 10.07 | 10.11 | 9.89 | 9.96 | 9.83 | -1.48% | 108,655 |
| Mar 4, 2026 | 10.21 | 10.41 | 10.11 | 10.11 | 9.97 | -0.49% | 41,648 |
| Mar 3, 2026 | 10.16 | 10.38 | 10.07 | 10.16 | 10.02 | -2.59% | 28,079 |
| Mar 2, 2026 | 10.05 | 10.80 | 10.05 | 10.43 | 10.29 | 3.37% | 143,355 |
| Feb 27, 2026 | 10.05 | 10.27 | 10.01 | 10.09 | 9.95 | -0.69% | 80,219 |
| Feb 26, 2026 | 10.23 | 10.31 | 10.14 | 10.16 | 10.02 | - | 28,129 |
| Feb 25, 2026 | 10.15 | 10.27 | 10.05 | 10.16 | 10.02 | 0.69% | 50,720 |
| Feb 24, 2026 | 9.91 | 10.20 | 9.91 | 10.09 | 9.95 | 2.23% | 57,288 |
| Feb 23, 2026 | 10.41 | 10.42 | 9.85 | 9.87 | 9.74 | -5.00% | 106,753 |
| Feb 20, 2026 | 10.41 | 10.65 | 10.31 | 10.39 | 10.25 | -0.19% | 82,034 |