Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.49
-0.10 (-1.04%)
At close: Mar 11, 2026, 4:00 PM EDT
9.49
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.57 | 9.62 | 9.42 | 9.49 | 9.49 | -1.04% | 26,074 |
| Mar 10, 2026 | 9.40 | 9.75 | 9.37 | 9.59 | 9.59 | 1.05% | 47,394 |
| Mar 9, 2026 | 9.73 | 9.73 | 9.33 | 9.49 | 9.49 | -3.46% | 85,107 |
| Mar 6, 2026 | 9.95 | 9.95 | 9.61 | 9.83 | 9.83 | -1.31% | 68,623 |
| Mar 5, 2026 | 10.07 | 10.11 | 9.89 | 9.96 | 9.96 | -1.48% | 108,655 |
| Mar 4, 2026 | 10.21 | 10.41 | 10.11 | 10.11 | 10.11 | -0.49% | 41,648 |
| Mar 3, 2026 | 10.16 | 10.38 | 10.07 | 10.16 | 10.16 | -2.59% | 28,048 |
| Mar 2, 2026 | 10.05 | 10.80 | 10.05 | 10.43 | 10.43 | 3.37% | 143,355 |
| Feb 27, 2026 | 10.05 | 10.27 | 10.01 | 10.09 | 10.09 | -0.69% | 80,215 |
| Feb 26, 2026 | 10.23 | 10.31 | 10.14 | 10.16 | 10.16 | - | 28,129 |
| Feb 25, 2026 | 10.15 | 10.27 | 10.05 | 10.16 | 10.16 | 0.69% | 50,720 |
| Feb 24, 2026 | 9.91 | 10.20 | 9.91 | 10.09 | 10.09 | 2.23% | 57,288 |
| Feb 23, 2026 | 10.41 | 10.42 | 9.85 | 9.87 | 9.87 | -5.00% | 106,753 |
| Feb 20, 2026 | 10.41 | 10.65 | 10.31 | 10.39 | 10.39 | -0.19% | 82,034 |
| Feb 19, 2026 | 10.63 | 11.00 | 10.27 | 10.41 | 10.41 | -1.98% | 98,166 |
| Feb 18, 2026 | 10.39 | 10.72 | 10.39 | 10.62 | 10.62 | 2.02% | 35,660 |
| Feb 17, 2026 | 10.27 | 10.50 | 10.23 | 10.41 | 10.41 | 1.36% | 18,611 |
| Feb 13, 2026 | 10.27 | 10.42 | 10.26 | 10.27 | 10.27 | - | 18,477 |
| Feb 12, 2026 | 10.42 | 10.42 | 10.23 | 10.27 | 10.27 | -0.58% | 33,733 |
| Feb 11, 2026 | 10.41 | 10.44 | 10.32 | 10.33 | 10.33 | -0.29% | 34,195 |
| Feb 10, 2026 | 10.40 | 10.60 | 10.31 | 10.36 | 10.36 | -0.48% | 68,524 |
| Feb 9, 2026 | 10.37 | 10.45 | 10.33 | 10.41 | 10.41 | 0.68% | 23,048 |
| Feb 6, 2026 | 10.26 | 10.46 | 10.24 | 10.34 | 10.34 | 0.98% | 33,101 |
| Feb 5, 2026 | 10.37 | 10.42 | 10.20 | 10.24 | 10.24 | -1.25% | 51,261 |
| Feb 4, 2026 | 10.40 | 10.44 | 10.30 | 10.37 | 10.37 | - | 25,310 |
| 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 |