Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
8.00
-0.13 (-1.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.218.217.908.008.00-1.60%45,360
Feb 20, 20258.518.518.008.138.13-4.91%63,954
Feb 19, 20258.468.558.438.558.55-0.12%34,867
Feb 18, 20258.548.568.188.568.560.23%56,776
Feb 14, 20258.528.738.498.548.540.83%25,601
Feb 13, 20258.358.488.178.478.472.29%30,774
Feb 12, 20258.528.588.288.288.28-3.72%65,202
Feb 11, 20258.678.728.538.608.60-1.26%40,196
Feb 10, 20258.838.858.618.718.71-1.14%20,644
Feb 7, 20258.889.008.808.818.81-1.89%25,747
Feb 6, 20259.029.028.938.988.980.56%19,416
Feb 5, 20258.939.018.828.938.930.11%26,079
Feb 4, 20258.939.108.748.928.92-0.45%26,603
Feb 3, 20258.839.098.728.968.960.11%54,542
Jan 31, 20259.309.388.758.958.95-5.29%53,578
Jan 30, 20259.579.629.449.459.45-0.94%21,510
Jan 29, 20259.459.579.249.549.540.74%42,236
Jan 28, 20259.289.479.199.479.471.61%40,095
Jan 27, 20258.959.358.959.329.323.33%46,311
Jan 24, 20258.919.158.889.029.021.58%85,055
Jan 23, 20259.059.078.848.888.88-1.88%86,090
Jan 22, 20259.389.389.059.059.05-3.93%46,656
Jan 21, 20259.349.479.309.429.421.07%25,200
Jan 17, 20259.359.419.249.329.32-0.21%41,824
Jan 16, 20259.529.529.349.349.34-1.58%31,647
Jan 15, 20259.459.499.359.499.492.82%19,304
Jan 14, 20259.159.299.069.239.230.76%25,636
Jan 13, 20258.909.168.819.169.161.44%21,760
Jan 10, 20259.089.088.749.039.03-1.31%59,328
Jan 8, 20259.289.389.059.159.15-2.66%28,663
Jan 7, 20259.459.499.229.409.400.32%47,475
Jan 6, 20259.569.569.319.379.37-1.26%42,851
Jan 3, 20259.289.499.229.499.493.26%41,810
Jan 2, 20259.459.539.099.199.19-2.13%84,856
Dec 31, 20249.379.539.199.399.390.43%72,111
Dec 30, 20249.289.559.239.359.35-0.21%63,462
Dec 27, 20249.679.679.319.379.37-3.20%25,366
Dec 26, 20249.609.729.509.689.681.04%32,173
Dec 24, 20249.429.669.359.589.581.81%30,098
Dec 23, 20249.769.869.389.419.41-3.78%59,389
Dec 20, 20249.519.879.519.789.781.77%132,852
Dec 19, 20249.719.899.559.619.61-0.62%32,482
Dec 18, 20249.8810.119.679.679.67-2.52%63,370
Dec 17, 202410.1310.229.839.929.92-2.94%46,134
Dec 16, 202410.1710.2810.0810.2210.220.69%77,680
Dec 13, 202410.3310.3610.1110.1510.15-1.65%32,603
Dec 12, 202410.1510.5010.0410.3210.321.57%222,611
Dec 11, 202410.0710.459.9010.1610.160.89%266,539
Dec 10, 20249.3710.079.3210.0710.077.47%200,722
Dec 9, 20249.469.559.379.379.37-1.47%30,905
Dec 6, 20249.609.609.469.519.51-1.35%21,944
Dec 5, 20249.609.659.489.649.640.63%27,788
Dec 4, 20249.599.649.489.589.58-0.42%18,240
Dec 3, 20249.719.759.579.629.62-0.31%32,445
Dec 2, 20249.459.719.309.659.652.44%64,299
Nov 29, 20249.479.579.359.429.42-31,379
Nov 27, 20249.509.619.399.429.42-0.42%49,673
Nov 26, 20249.409.569.339.469.46-48,180
Nov 25, 20249.609.619.289.469.46-1.05%46,512
Nov 22, 20249.619.669.519.569.56-0.10%63,659
Nov 21, 20249.519.709.509.579.570.74%57,596
Nov 20, 20249.529.599.409.509.50-0.84%72,957
Nov 19, 20249.509.589.359.589.580.84%65,885
Nov 18, 20249.599.669.509.509.50-0.31%40,551
Nov 15, 20249.739.759.509.539.53-1.75%35,245
Nov 14, 20249.799.839.689.709.59-0.31%29,357
Nov 13, 20249.719.809.629.739.621.14%42,870
Nov 12, 20249.869.929.569.629.51-2.93%47,382
Nov 11, 20249.869.989.819.919.801.75%51,953
Nov 8, 202410.0410.049.729.749.63-2.50%65,087
Nov 7, 20249.9010.079.729.999.881.11%43,698
Nov 6, 20249.7010.199.679.889.773.89%148,047
Nov 5, 20249.369.569.319.519.402.48%53,223
Nov 4, 20249.649.709.269.289.17-3.33%64,574
Nov 1, 20249.559.649.359.609.491.48%59,416
Oct 31, 20249.399.649.239.469.350.96%70,928
Oct 30, 20249.489.619.259.379.26-0.64%65,383
Oct 29, 20249.179.539.179.439.322.61%59,875
Oct 28, 20249.129.299.059.199.091.32%116,879
Oct 25, 20249.039.178.999.078.970.55%57,406
Oct 24, 20248.999.028.969.028.920.22%35,959
Oct 23, 20248.959.048.959.008.90-33,529
Oct 22, 20249.079.128.959.008.90-0.55%27,841
Oct 21, 20249.109.108.979.058.95-0.22%36,507
Oct 18, 20249.109.109.019.078.97-0.22%31,628
Oct 17, 20249.149.148.979.098.990.11%36,401
Oct 16, 20248.739.218.699.088.983.89%78,026
Oct 15, 20248.448.908.318.748.643.68%72,772
Oct 14, 20248.238.448.228.438.331.69%29,085
Oct 11, 20248.218.328.158.298.201.10%34,194
Oct 10, 20248.058.258.038.208.110.86%27,897
Oct 9, 20248.058.258.058.138.041.37%37,908
Oct 8, 20248.028.188.008.027.93-41,384
Oct 7, 20248.038.147.968.027.93-0.25%53,498
Oct 4, 20247.988.057.888.047.951.13%39,121
Oct 3, 20247.978.037.907.957.86-1.00%29,112
Oct 2, 20248.018.108.008.037.94-0.86%23,156
Oct 1, 20248.088.117.988.108.01-0.49%47,173
Sep 30, 20248.148.388.068.148.050.25%47,075
Sep 27, 20248.098.257.978.128.030.50%59,511