Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.49
+0.15 (1.61%)
At close: Nov 13, 2026, 4:00 PM EST
9.32
-0.17 (-1.79%)
After-hours: Nov 13, 2026, 7:31 PM EST
Medallion Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.50 | 9.54 | 9.36 | 9.49 | 9.49 | 1.61% | 67,024 |
| Nov 12, 2026 | 9.21 | 9.46 | 9.06 | 9.34 | 9.34 | 1.63% | 77,161 |
| Nov 11, 2026 | 9.41 | 9.45 | 9.14 | 9.19 | 9.19 | -2.44% | 117,701 |
| Nov 10, 2026 | 9.74 | 9.99 | 9.40 | 9.42 | 9.42 | -2.79% | 92,477 |
| Nov 9, 2026 | 10.00 | 10.00 | 9.66 | 9.69 | 9.69 | -1.62% | 67,947 |
| Nov 6, 2026 | 10.12 | 10.27 | 9.85 | 9.99 | 9.85 | 0.71% | 103,572 |
| Nov 5, 2026 | 10.37 | 10.45 | 9.90 | 9.92 | 9.78 | -4.34% | 56,917 |
| Nov 4, 2026 | 10.27 | 10.60 | 10.22 | 10.37 | 10.22 | 3.80% | 76,076 |
| Nov 3, 2026 | 10.00 | 10.20 | 9.85 | 9.99 | 9.85 | -0.30% | 71,927 |
| Nov 2, 2026 | 10.10 | 10.17 | 9.59 | 10.02 | 9.88 | -0.79% | 125,194 |
| Oct 30, 2026 | 11.69 | 11.69 | 10.07 | 10.10 | 9.96 | -13.53% | 64,947 |
| Oct 29, 2026 | 11.63 | 11.83 | 11.60 | 11.68 | 11.52 | 1.39% | 45,986 |
| Oct 28, 2026 | 11.41 | 11.60 | 11.23 | 11.52 | 11.36 | 1.32% | 28,053 |
| Oct 27, 2026 | 11.33 | 11.37 | 11.13 | 11.37 | 11.21 | 1.07% | 34,785 |
| Oct 26, 2026 | 11.41 | 11.57 | 11.18 | 11.25 | 11.09 | -1.49% | 34,001 |
| Oct 23, 2026 | 11.31 | 11.47 | 11.05 | 11.42 | 11.26 | 0.88% | 48,167 |
| Oct 22, 2026 | 11.22 | 11.48 | 11.22 | 11.32 | 11.16 | 1.07% | 31,924 |
| Oct 21, 2026 | 11.15 | 11.21 | 11.06 | 11.20 | 11.04 | - | 26,163 |
| Oct 20, 2026 | 11.15 | 11.46 | 11.00 | 11.20 | 11.04 | -0.18% | 30,788 |
| Oct 19, 2026 | 11.19 | 11.34 | 11.00 | 11.22 | 11.06 | 0.27% | 53,394 |
| Oct 16, 2026 | 11.20 | 11.31 | 11.11 | 11.19 | 11.03 | - | 28,239 |
| Oct 15, 2026 | 11.10 | 11.31 | 11.04 | 11.19 | 11.03 | 1.45% | 37,263 |
| Oct 14, 2026 | 11.35 | 11.44 | 10.89 | 11.03 | 10.88 | -3.58% | 74,511 |
| Oct 13, 2026 | 11.72 | 11.73 | 11.35 | 11.44 | 11.28 | -3.46% | 41,880 |
| Oct 12, 2026 | 11.91 | 12.09 | 11.75 | 11.85 | 11.68 | -0.25% | 29,185 |
| Oct 9, 2026 | 12.01 | 12.04 | 11.81 | 11.88 | 11.71 | -1.41% | 55,376 |
| Oct 8, 2026 | 11.72 | 12.08 | 11.72 | 12.05 | 11.88 | 2.21% | 45,629 |
| Oct 7, 2026 | 11.69 | 11.87 | 11.69 | 11.79 | 11.62 | -0.17% | 79,891 |
| Oct 6, 2026 | 11.86 | 11.98 | 11.81 | 11.81 | 11.64 | - | 53,460 |
| Oct 5, 2026 | 11.89 | 11.96 | 11.75 | 11.81 | 11.64 | -0.84% | 113,432 |
| Oct 2, 2026 | 12.03 | 12.16 | 11.75 | 11.91 | 11.74 | -0.08% | 95,949 |
| Oct 1, 2026 | 11.89 | 12.06 | 11.76 | 11.92 | 11.75 | 0.25% | 44,447 |
| Sep 30, 2026 | 12.00 | 12.08 | 11.89 | 11.89 | 11.72 | -1.25% | 63,409 |
| Sep 29, 2026 | 12.08 | 12.10 | 11.72 | 12.04 | 11.87 | -0.08% | 88,831 |
| Sep 28, 2026 | 11.96 | 12.08 | 11.88 | 12.05 | 11.88 | 0.75% | 62,310 |
| Sep 25, 2026 | 11.77 | 11.97 | 11.71 | 11.96 | 11.79 | 1.10% | 64,662 |
| Sep 24, 2026 | 11.53 | 11.84 | 11.48 | 11.83 | 11.66 | 2.51% | 80,048 |
| Sep 23, 2026 | 12.09 | 12.09 | 11.39 | 11.54 | 11.38 | -4.63% | 145,661 |
| Sep 22, 2026 | 11.96 | 12.11 | 11.90 | 12.10 | 11.93 | 1.26% | 53,632 |
| Sep 21, 2026 | 12.03 | 12.08 | 11.92 | 11.95 | 11.78 | -0.25% | 46,582 |
| Sep 18, 2026 | 11.83 | 12.02 | 11.73 | 11.98 | 11.81 | 0.84% | 199,178 |
| Sep 17, 2026 | 11.97 | 12.08 | 11.86 | 11.88 | 11.71 | 0.34% | 41,719 |
| Sep 16, 2026 | 12.15 | 12.17 | 11.82 | 11.84 | 11.67 | -2.47% | 77,601 |
| Sep 15, 2026 | 11.94 | 12.16 | 11.94 | 12.14 | 11.97 | 0.58% | 54,055 |
| Sep 14, 2026 | 11.40 | 12.20 | 11.40 | 12.07 | 11.90 | 0.17% | 53,005 |
| Sep 11, 2026 | 12.26 | 12.26 | 12.04 | 12.05 | 11.88 | -0.66% | 60,453 |
| Sep 10, 2026 | 12.08 | 12.19 | 11.98 | 12.13 | 11.96 | 0.17% | 41,566 |
| Sep 9, 2026 | 12.05 | 12.11 | 11.93 | 12.11 | 11.94 | 0.21% | 81,632 |
| Sep 8, 2026 | 12.14 | 12.21 | 11.94 | 12.09 | 11.92 | -1.10% | 51,523 |
| Sep 4, 2026 | 11.93 | 12.23 | 11.93 | 12.22 | 12.05 | 1.75% | 35,155 |