Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.12
-0.09 (-0.88%)
At close: Aug 1, 2025, 4:00 PM
10.14
+0.02 (0.20%)
After-hours: Aug 1, 2025, 4:04 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.24 | 10.24 | 9.87 | 10.14 | 10.14 | -0.69% | 67,640 |
| Jul 31, 2025 | 10.40 | 10.47 | 10.08 | 10.21 | 10.21 | 1.09% | 74,791 |
| Jul 30, 2025 | 10.27 | 10.44 | 9.96 | 10.10 | 10.10 | -1.46% | 58,492 |
| Jul 29, 2025 | 10.23 | 10.52 | 9.96 | 10.25 | 10.25 | 1.28% | 93,946 |
| Jul 28, 2025 | 9.88 | 10.75 | 9.82 | 10.12 | 10.12 | 5.20% | 243,645 |
| Jul 25, 2025 | 9.51 | 9.74 | 9.50 | 9.62 | 9.62 | 0.21% | 12,251 |
| Jul 24, 2025 | 9.64 | 9.68 | 9.38 | 9.60 | 9.60 | -0.31% | 72,116 |
| Jul 23, 2025 | 9.63 | 9.70 | 9.47 | 9.63 | 9.63 | 0.52% | 50,747 |
| Jul 22, 2025 | 9.46 | 9.61 | 9.38 | 9.58 | 9.58 | 1.38% | 51,343 |
| Jul 21, 2025 | 9.37 | 9.61 | 9.30 | 9.45 | 9.45 | 1.72% | 135,520 |
| Jul 18, 2025 | 9.49 | 9.58 | 9.29 | 9.29 | 9.29 | -1.48% | 31,975 |
| Jul 17, 2025 | 9.38 | 9.54 | 9.37 | 9.43 | 9.43 | -0.21% | 24,513 |
| Jul 16, 2025 | 9.38 | 9.47 | 9.32 | 9.45 | 9.45 | 1.29% | 31,951 |
| Jul 15, 2025 | 9.56 | 9.61 | 9.32 | 9.33 | 9.33 | -2.30% | 20,578 |
| Jul 14, 2025 | 9.48 | 9.55 | 9.34 | 9.55 | 9.55 | 0.95% | 18,700 |
| Jul 11, 2025 | 9.57 | 9.63 | 9.31 | 9.46 | 9.46 | -1.56% | 29,157 |
| Jul 10, 2025 | 9.73 | 9.75 | 9.59 | 9.61 | 9.61 | -1.23% | 17,784 |
| Jul 9, 2025 | 9.74 | 9.77 | 9.57 | 9.73 | 9.73 | 0.31% | 34,490 |
| Jul 8, 2025 | 9.71 | 9.88 | 9.60 | 9.70 | 9.70 | 0.62% | 27,416 |
| Jul 7, 2025 | 9.78 | 9.88 | 9.57 | 9.64 | 9.64 | -1.53% | 45,414 |
| Jul 3, 2025 | 9.80 | 9.98 | 9.49 | 9.79 | 9.79 | - | 55,771 |
| Jul 2, 2025 | 9.85 | 9.95 | 9.71 | 9.79 | 9.79 | -0.81% | 54,808 |
| Jul 1, 2025 | 9.58 | 10.19 | 9.31 | 9.87 | 9.87 | 3.57% | 182,090 |
| Jun 30, 2025 | 9.66 | 9.68 | 9.53 | 9.53 | 9.53 | -1.75% | 50,903 |
| Jun 27, 2025 | 9.35 | 9.70 | 9.05 | 9.70 | 9.70 | 3.74% | 332,981 |
| Jun 26, 2025 | 9.15 | 9.49 | 9.15 | 9.35 | 9.35 | 0.86% | 36,734 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.22 | 9.27 | 9.27 | -1.49% | 22,494 |
| Jun 24, 2025 | 9.46 | 9.49 | 9.25 | 9.41 | 9.41 | 0.43% | 41,291 |
| Jun 23, 2025 | 9.00 | 9.37 | 8.96 | 9.37 | 9.37 | 4.34% | 73,519 |
| Jun 20, 2025 | 9.19 | 9.46 | 8.73 | 8.98 | 8.98 | -1.32% | 241,032 |
| Jun 18, 2025 | 8.99 | 9.25 | 8.99 | 9.10 | 9.10 | 1.11% | 23,510 |
| Jun 17, 2025 | 9.35 | 9.46 | 9.00 | 9.00 | 9.00 | -4.86% | 33,306 |
| Jun 16, 2025 | 9.15 | 9.49 | 9.15 | 9.46 | 9.46 | 3.39% | 32,616 |
| Jun 13, 2025 | 9.33 | 9.47 | 9.08 | 9.15 | 9.15 | -3.58% | 35,666 |
| Jun 12, 2025 | 9.40 | 9.55 | 9.26 | 9.49 | 9.49 | 0.85% | 37,493 |
| Jun 11, 2025 | 9.52 | 9.57 | 9.41 | 9.41 | 9.41 | -0.84% | 29,892 |
| Jun 10, 2025 | 9.62 | 9.70 | 9.48 | 9.49 | 9.49 | -1.66% | 29,526 |
| Jun 9, 2025 | 9.68 | 9.70 | 9.56 | 9.65 | 9.65 | 0.42% | 28,794 |
| Jun 6, 2025 | 9.56 | 9.65 | 9.46 | 9.61 | 9.61 | 1.69% | 33,633 |
| Jun 5, 2025 | 9.32 | 9.48 | 9.32 | 9.45 | 9.45 | 1.50% | 47,971 |
| Jun 4, 2025 | 9.37 | 9.48 | 9.26 | 9.31 | 9.31 | -0.75% | 25,812 |
| Jun 3, 2025 | 9.15 | 9.45 | 9.15 | 9.38 | 9.38 | 1.96% | 33,712 |
| Jun 2, 2025 | 9.14 | 9.32 | 9.13 | 9.20 | 9.20 | 0.33% | 49,604 |
| May 30, 2025 | 9.41 | 9.65 | 9.15 | 9.17 | 9.17 | -2.34% | 43,607 |
| May 29, 2025 | 9.37 | 9.57 | 9.35 | 9.39 | 9.39 | 0.43% | 22,361 |
| May 28, 2025 | 9.40 | 9.40 | 9.27 | 9.35 | 9.35 | -1.27% | 23,114 |
| May 27, 2025 | 9.28 | 9.48 | 9.12 | 9.47 | 9.47 | 2.71% | 20,181 |
| May 23, 2025 | 9.29 | 9.37 | 9.12 | 9.22 | 9.22 | -2.23% | 18,304 |
| May 22, 2025 | 9.30 | 9.59 | 9.21 | 9.43 | 9.43 | 0.53% | 58,244 |
| May 21, 2025 | 9.14 | 9.42 | 9.14 | 9.38 | 9.38 | 1.41% | 84,582 |