Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.06
+0.13 (1.46%)
At close: Mar 28, 2025, 4:00 PM
8.91
-0.15 (-1.61%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.94 | 9.09 | 8.76 | 9.06 | 9.06 | 1.46% | 84,245 |
| Mar 27, 2025 | 8.82 | 8.96 | 8.78 | 8.93 | 8.93 | 0.90% | 17,481 |
| Mar 26, 2025 | 8.76 | 8.89 | 8.65 | 8.85 | 8.85 | 1.14% | 25,408 |
| Mar 25, 2025 | 8.82 | 8.92 | 8.63 | 8.75 | 8.75 | -1.13% | 18,677 |
| Mar 24, 2025 | 8.87 | 8.95 | 8.75 | 8.85 | 8.85 | 0.57% | 28,775 |
| Mar 21, 2025 | 8.72 | 8.84 | 8.70 | 8.80 | 8.80 | -0.23% | 85,267 |
| Mar 20, 2025 | 8.87 | 9.05 | 8.78 | 8.82 | 8.82 | -0.56% | 28,302 |
| Mar 19, 2025 | 8.71 | 8.90 | 8.64 | 8.87 | 8.87 | 1.84% | 23,845 |
| Mar 18, 2025 | 8.78 | 8.89 | 8.66 | 8.71 | 8.71 | -0.68% | 24,769 |
| Mar 17, 2025 | 8.74 | 8.92 | 8.65 | 8.77 | 8.77 | -1.68% | 38,488 |
| Mar 14, 2025 | 8.96 | 8.99 | 8.76 | 8.92 | 8.81 | 1.36% | 36,699 |
| Mar 13, 2025 | 8.64 | 8.99 | 8.51 | 8.80 | 8.69 | 0.92% | 38,384 |
| Mar 12, 2025 | 8.62 | 8.89 | 8.39 | 8.72 | 8.61 | 1.28% | 35,541 |
| Mar 11, 2025 | 8.90 | 9.05 | 8.10 | 8.61 | 8.50 | -3.91% | 145,850 |
| Mar 10, 2025 | 8.61 | 9.13 | 8.61 | 8.96 | 8.85 | 2.40% | 68,731 |
| Mar 7, 2025 | 9.02 | 9.02 | 8.68 | 8.75 | 8.64 | 0.11% | 39,689 |
| Mar 6, 2025 | 8.63 | 8.76 | 8.53 | 8.74 | 8.63 | -0.23% | 29,473 |
| Mar 5, 2025 | 8.40 | 9.08 | 8.20 | 8.76 | 8.65 | 7.22% | 73,216 |
| Mar 4, 2025 | 8.06 | 8.27 | 7.85 | 8.17 | 8.07 | 0.86% | 34,021 |
| Mar 3, 2025 | 8.30 | 8.40 | 8.08 | 8.10 | 8.00 | -2.88% | 23,393 |
| Feb 28, 2025 | 8.17 | 8.35 | 8.17 | 8.34 | 8.24 | 2.21% | 23,899 |
| Feb 27, 2025 | 7.94 | 8.26 | 7.89 | 8.16 | 8.06 | 2.38% | 35,882 |
| Feb 26, 2025 | 8.00 | 8.11 | 7.71 | 7.97 | 7.87 | -1.24% | 89,431 |
| Feb 25, 2025 | 8.06 | 8.08 | 7.95 | 8.07 | 7.97 | 0.50% | 33,805 |
| Feb 24, 2025 | 8.07 | 8.10 | 7.89 | 8.03 | 7.93 | 0.37% | 64,430 |
| Feb 21, 2025 | 8.21 | 8.21 | 7.90 | 8.00 | 7.90 | -1.60% | 45,360 |
| Feb 20, 2025 | 8.51 | 8.51 | 8.00 | 8.13 | 8.03 | -4.91% | 63,954 |
| Feb 19, 2025 | 8.46 | 8.55 | 8.43 | 8.55 | 8.44 | -0.12% | 34,867 |
| Feb 18, 2025 | 8.54 | 8.56 | 8.18 | 8.56 | 8.45 | 0.23% | 56,776 |
| Feb 14, 2025 | 8.52 | 8.73 | 8.49 | 8.54 | 8.43 | 0.83% | 25,601 |
| Feb 13, 2025 | 8.35 | 8.48 | 8.17 | 8.47 | 8.37 | 2.29% | 30,774 |
| Feb 12, 2025 | 8.52 | 8.58 | 8.28 | 8.28 | 8.18 | -3.72% | 65,202 |
| Feb 11, 2025 | 8.67 | 8.72 | 8.53 | 8.60 | 8.49 | -1.26% | 40,196 |
| Feb 10, 2025 | 8.83 | 8.85 | 8.61 | 8.71 | 8.60 | -1.14% | 20,644 |
| Feb 7, 2025 | 8.88 | 9.00 | 8.80 | 8.81 | 8.70 | -1.89% | 25,747 |
| Feb 6, 2025 | 9.02 | 9.02 | 8.93 | 8.98 | 8.87 | 0.56% | 19,416 |
| Feb 5, 2025 | 8.93 | 9.01 | 8.82 | 8.93 | 8.82 | 0.11% | 26,079 |
| Feb 4, 2025 | 8.93 | 9.10 | 8.74 | 8.92 | 8.81 | -0.45% | 26,603 |
| Feb 3, 2025 | 8.83 | 9.09 | 8.72 | 8.96 | 8.85 | 0.11% | 54,542 |
| Jan 31, 2025 | 9.30 | 9.38 | 8.75 | 8.95 | 8.84 | -5.29% | 53,578 |
| Jan 30, 2025 | 9.57 | 9.62 | 9.44 | 9.45 | 9.33 | -0.94% | 21,510 |
| Jan 29, 2025 | 9.45 | 9.57 | 9.24 | 9.54 | 9.42 | 0.74% | 42,236 |
| Jan 28, 2025 | 9.28 | 9.47 | 9.19 | 9.47 | 9.35 | 1.61% | 40,095 |
| Jan 27, 2025 | 8.95 | 9.35 | 8.95 | 9.32 | 9.21 | 3.33% | 46,311 |
| Jan 24, 2025 | 8.91 | 9.15 | 8.88 | 9.02 | 8.91 | 1.58% | 85,055 |
| Jan 23, 2025 | 9.05 | 9.07 | 8.84 | 8.88 | 8.77 | -1.88% | 86,090 |
| Jan 22, 2025 | 9.38 | 9.38 | 9.05 | 9.05 | 8.94 | -3.93% | 46,656 |
| Jan 21, 2025 | 9.34 | 9.47 | 9.30 | 9.42 | 9.30 | 1.07% | 25,200 |
| Jan 17, 2025 | 9.35 | 9.41 | 9.24 | 9.32 | 9.21 | -0.21% | 41,824 |
| Jan 16, 2025 | 9.52 | 9.52 | 9.34 | 9.34 | 9.22 | -1.58% | 31,647 |