Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.79
0.00 (0.00%)
At close: Jul 3, 2025, 1:00 PM
10.14
+0.35 (3.58%)
After-hours: Jul 3, 2025, 3:43 PM EDT
Medallion Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.80 | 9.98 | 9.49 | 9.79 | 9.79 | - | 55,770 |
| Jul 2, 2025 | 9.85 | 9.95 | 9.71 | 9.79 | 9.79 | -0.81% | 54,808 |
| Jul 1, 2025 | 9.58 | 10.19 | 9.31 | 9.87 | 9.87 | 3.57% | 182,090 |
| Jun 30, 2025 | 9.66 | 9.68 | 9.53 | 9.53 | 9.53 | -1.75% | 50,903 |
| Jun 27, 2025 | 9.35 | 9.70 | 9.05 | 9.70 | 9.70 | 3.74% | 332,981 |
| Jun 26, 2025 | 9.15 | 9.49 | 9.15 | 9.35 | 9.35 | 0.86% | 36,734 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.22 | 9.27 | 9.27 | -1.49% | 22,494 |
| Jun 24, 2025 | 9.46 | 9.49 | 9.25 | 9.41 | 9.41 | 0.43% | 41,291 |
| Jun 23, 2025 | 9.00 | 9.37 | 8.96 | 9.37 | 9.37 | 4.34% | 73,519 |
| Jun 20, 2025 | 9.19 | 9.46 | 8.73 | 8.98 | 8.98 | -1.32% | 241,032 |
| Jun 18, 2025 | 8.99 | 9.25 | 8.99 | 9.10 | 9.10 | 1.11% | 23,510 |
| Jun 17, 2025 | 9.35 | 9.46 | 9.00 | 9.00 | 9.00 | -4.86% | 33,306 |
| Jun 16, 2025 | 9.15 | 9.49 | 9.15 | 9.46 | 9.46 | 3.39% | 32,616 |
| Jun 13, 2025 | 9.33 | 9.47 | 9.08 | 9.15 | 9.15 | -3.58% | 35,666 |
| Jun 12, 2025 | 9.40 | 9.55 | 9.26 | 9.49 | 9.49 | 0.85% | 37,493 |
| Jun 11, 2025 | 9.52 | 9.57 | 9.41 | 9.41 | 9.41 | -0.84% | 29,892 |
| Jun 10, 2025 | 9.62 | 9.70 | 9.48 | 9.49 | 9.49 | -1.66% | 29,526 |
| Jun 9, 2025 | 9.68 | 9.70 | 9.56 | 9.65 | 9.65 | 0.42% | 28,794 |
| Jun 6, 2025 | 9.56 | 9.65 | 9.46 | 9.61 | 9.61 | 1.69% | 33,633 |
| Jun 5, 2025 | 9.32 | 9.48 | 9.32 | 9.45 | 9.45 | 1.50% | 47,971 |
| Jun 4, 2025 | 9.37 | 9.48 | 9.26 | 9.31 | 9.31 | -0.75% | 25,812 |
| Jun 3, 2025 | 9.15 | 9.45 | 9.15 | 9.38 | 9.38 | 1.96% | 33,712 |
| Jun 2, 2025 | 9.14 | 9.32 | 9.13 | 9.20 | 9.20 | 0.33% | 49,604 |
| May 30, 2025 | 9.41 | 9.65 | 9.15 | 9.17 | 9.17 | -2.34% | 43,607 |
| May 29, 2025 | 9.37 | 9.57 | 9.35 | 9.39 | 9.39 | 0.43% | 22,361 |
| May 28, 2025 | 9.40 | 9.40 | 9.27 | 9.35 | 9.35 | -1.27% | 23,114 |
| May 27, 2025 | 9.28 | 9.48 | 9.12 | 9.47 | 9.47 | 2.71% | 20,181 |
| May 23, 2025 | 9.29 | 9.37 | 9.12 | 9.22 | 9.22 | -2.23% | 18,304 |
| May 22, 2025 | 9.30 | 9.59 | 9.21 | 9.43 | 9.43 | 0.53% | 58,244 |
| May 21, 2025 | 9.14 | 9.42 | 9.14 | 9.38 | 9.38 | 1.41% | 84,582 |
| May 20, 2025 | 9.18 | 9.37 | 9.18 | 9.25 | 9.25 | 0.22% | 21,354 |
| May 19, 2025 | 9.04 | 9.26 | 9.04 | 9.23 | 9.23 | 1.21% | 25,202 |
| May 16, 2025 | 9.25 | 9.35 | 9.07 | 9.12 | 9.12 | -1.94% | 35,360 |
| May 15, 2025 | 9.23 | 9.49 | 8.78 | 9.30 | 9.30 | - | 114,714 |
| May 14, 2025 | 9.40 | 9.50 | 9.21 | 9.30 | 9.18 | -1.06% | 40,305 |
| May 13, 2025 | 9.48 | 9.48 | 9.25 | 9.40 | 9.28 | 0.16% | 59,602 |
| May 12, 2025 | 9.32 | 9.44 | 9.19 | 9.39 | 9.27 | 2.34% | 44,058 |
| May 9, 2025 | 9.14 | 9.24 | 8.93 | 9.17 | 9.05 | -0.33% | 47,496 |
| May 8, 2025 | 9.25 | 9.34 | 9.15 | 9.20 | 9.08 | -0.86% | 21,285 |
| May 7, 2025 | 9.20 | 9.34 | 9.15 | 9.28 | 9.16 | 1.64% | 38,344 |
| May 6, 2025 | 9.05 | 9.19 | 9.00 | 9.13 | 9.01 | 0.33% | 32,851 |
| May 5, 2025 | 9.11 | 9.22 | 9.10 | 9.10 | 8.98 | 0.11% | 44,692 |
| May 2, 2025 | 8.90 | 9.18 | 8.89 | 9.09 | 8.97 | 2.60% | 30,907 |
| May 1, 2025 | 8.93 | 9.17 | 8.75 | 8.86 | 8.75 | 0.68% | 64,988 |
| Apr 30, 2025 | 8.78 | 8.95 | 8.50 | 8.80 | 8.69 | -0.56% | 34,741 |
| Apr 29, 2025 | 8.76 | 9.08 | 8.63 | 8.85 | 8.74 | 1.03% | 51,721 |
| Apr 28, 2025 | 8.82 | 8.89 | 8.66 | 8.76 | 8.65 | -1.68% | 18,969 |
| Apr 25, 2025 | 8.78 | 8.93 | 8.62 | 8.91 | 8.80 | 1.02% | 18,742 |
| Apr 24, 2025 | 8.97 | 9.01 | 8.79 | 8.82 | 8.71 | -1.67% | 26,485 |
| Apr 23, 2025 | 9.09 | 9.09 | 8.96 | 8.97 | 8.86 | -0.77% | 119,954 |