Medallion Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.32	10.39	10.20	10.37	10.37	0.10%	40,076
Feb 2, 2026	10.35	10.51	10.26	10.36	10.36	0.68%	76,473
Jan 30, 2026	10.01	10.35	9.97	10.29	10.29	2.39%	73,091
Jan 29, 2026	9.93	10.10	9.82	10.05	10.05	1.82%	34,212
Jan 28, 2026	10.11	10.11	9.86	9.87	9.87	-2.08%	67,478
Jan 27, 2026	10.13	10.20	10.00	10.08	10.08	-1.08%	33,741
Jan 26, 2026	10.05	10.24	10.05	10.19	10.19	1.39%	35,640
Jan 23, 2026	10.19	10.19	10.01	10.05	10.05	-2.05%	33,510
Jan 22, 2026	10.15	10.38	10.14	10.26	10.26	1.08%	62,322
Jan 21, 2026	9.73	10.15	9.73	10.15	10.15	4.64%	39,786
Jan 20, 2026	9.92	10.45	9.70	9.70	9.70	-3.39%	40,956
Jan 16, 2026	10.07	10.15	9.99	10.04	10.04	-0.20%	46,905
Jan 15, 2026	10.22	10.23	10.02	10.06	10.06	0.10%	33,906
Jan 14, 2026	10.10	10.26	9.97	10.05	10.05	-0.69%	26,220
Jan 13, 2026	10.15	10.22	10.00	10.12	10.12	-0.59%	43,435
Jan 12, 2026	10.14	10.39	10.08	10.18	10.18	0.10%	49,628
Jan 9, 2026	10.35	10.47	10.13	10.17	10.17	-1.74%	49,466
Jan 8, 2026	10.21	10.42	10.21	10.35	10.35	0.78%	22,942
Jan 7, 2026	10.30	10.44	10.19	10.27	10.27	-0.77%	24,935
Jan 6, 2026	10.38	10.38	10.23	10.35	10.35	-0.29%	30,174
Jan 5, 2026	10.14	10.47	10.14	10.38	10.38	1.96%	48,870
Jan 2, 2026	10.29	10.41	10.12	10.18	10.18	-1.07%	25,593
Dec 31, 2025	10.33	10.35	10.20	10.29	10.29	-0.44%	36,412
Dec 30, 2025	10.50	10.50	10.32	10.34	10.34	-1.85%	35,775
Dec 29, 2025	10.59	10.59	10.44	10.53	10.53	-0.38%	23,951
Dec 26, 2025	10.55	10.61	10.43	10.57	10.57	0.67%	32,373
Dec 24, 2025	10.51	10.55	10.45	10.50	10.50	-0.66%	22,193
Dec 23, 2025	10.49	10.65	10.49	10.57	10.57	0.38%	43,192
Dec 22, 2025	10.81	10.81	10.52	10.53	10.53	-2.68%	58,492
Dec 19, 2025	10.66	10.85	10.55	10.82	10.82	1.41%	99,428
Dec 18, 2025	10.48	10.73	10.48	10.67	10.67	1.81%	43,468
Dec 17, 2025	10.68	10.89	10.35	10.48	10.48	-2.15%	52,479
Dec 16, 2025	10.45	10.74	10.45	10.71	10.71	0.56%	29,585
Dec 15, 2025	10.62	10.68	10.52	10.65	10.65	1.33%	35,801
Dec 12, 2025	10.51	10.67	10.30	10.51	10.51	-0.47%	37,355
Dec 11, 2025	10.63	10.67	10.41	10.56	10.56	-	38,826
Dec 10, 2025	10.28	10.60	10.27	10.56	10.56	2.72%	76,501
Dec 9, 2025	10.13	10.31	10.13	10.28	10.28	1.98%	30,989
Dec 8, 2025	10.39	10.39	9.96	10.08	10.08	-1.95%	30,309
Dec 5, 2025	10.06	10.28	9.99	10.28	10.28	2.59%	45,126
Dec 4, 2025	10.23	10.23	9.98	10.02	10.02	-2.05%	33,541
Dec 3, 2025	9.97	10.25	9.90	10.23	10.23	3.54%	64,060
Dec 2, 2025	10.05	10.09	9.84	9.88	9.88	-1.69%	30,081
Dec 1, 2025	9.84	10.07	9.73	10.05	10.05	1.11%	40,111
Nov 28, 2025	9.99	9.99	9.83	9.94	9.94	-0.30%	14,803
Nov 26, 2025	9.75	10.08	9.75	9.97	9.97	1.94%	54,876
Nov 25, 2025	9.65	9.93	9.40	9.78	9.78	2.41%	95,001
Nov 24, 2025	9.55	9.62	9.35	9.55	9.55	-	24,061
Nov 21, 2025	9.24	9.64	9.14	9.55	9.55	3.92%	62,588
Nov 20, 2025	9.50	9.65	9.15	9.19	9.19	-2.03%	44,856