Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.13
-0.02 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202510.3410.349.9910.1310.13-2.50%62,410
Aug 14, 202510.4310.4310.2510.3910.27-0.48%24,532
Aug 13, 202510.4410.5110.2710.4410.320.48%25,972
Aug 12, 202510.0710.4810.0710.3910.273.28%51,604
Aug 11, 202510.2810.289.8610.069.94-2.09%92,203
Aug 8, 202510.3410.4610.2410.2810.16-0.63%39,308
Aug 7, 202510.4410.4610.1110.3410.22-0.96%49,135
Aug 6, 202510.4110.6510.2710.4410.320.68%69,304
Aug 5, 202510.7310.9810.2810.3710.25-3.36%106,403
Aug 4, 202510.2510.8610.2510.7310.605.82%172,451
Aug 1, 202510.2410.249.8710.1410.02-0.69%67,640
Jul 31, 202510.4010.4710.0810.2110.091.09%74,791
Jul 30, 202510.2710.449.9610.109.98-1.46%58,492
Jul 29, 202510.2310.529.9610.2510.131.28%93,946
Jul 28, 20259.8810.759.8210.1210.005.20%243,645
Jul 25, 20259.519.749.509.629.510.21%12,251
Jul 24, 20259.649.689.389.609.49-0.31%72,116
Jul 23, 20259.639.709.479.639.520.52%50,747
Jul 22, 20259.469.619.389.589.471.38%51,343
Jul 21, 20259.379.619.309.459.341.72%135,520
Jul 18, 20259.499.589.299.299.18-1.48%31,975
Jul 17, 20259.389.549.379.439.32-0.21%24,513
Jul 16, 20259.389.479.329.459.341.29%31,951
Jul 15, 20259.569.619.329.339.22-2.30%20,578
Jul 14, 20259.489.559.349.559.440.95%18,700
Jul 11, 20259.579.639.319.469.35-1.56%29,157
Jul 10, 20259.739.759.599.619.50-1.23%17,784
Jul 9, 20259.749.779.579.739.620.31%34,490
Jul 8, 20259.719.889.609.709.590.62%27,416
Jul 7, 20259.789.889.579.649.53-1.53%45,414
Jul 3, 20259.809.989.499.799.68-55,771
Jul 2, 20259.859.959.719.799.68-0.81%54,808
Jul 1, 20259.5810.199.319.879.753.57%182,090
Jun 30, 20259.669.689.539.539.42-1.75%50,903
Jun 27, 20259.359.709.059.709.593.74%332,981
Jun 26, 20259.159.499.159.359.240.86%36,734
Jun 25, 20259.459.459.229.279.16-1.49%22,494
Jun 24, 20259.469.499.259.419.300.43%41,291
Jun 23, 20259.009.378.969.379.264.34%73,519
Jun 20, 20259.199.468.738.988.88-1.32%241,032
Jun 18, 20258.999.258.999.108.991.11%23,510
Jun 17, 20259.359.469.009.008.90-4.86%33,306
Jun 16, 20259.159.499.159.469.353.39%32,616
Jun 13, 20259.339.479.089.159.04-3.58%35,666
Jun 12, 20259.409.559.269.499.380.85%37,493
Jun 11, 20259.529.579.419.419.30-0.84%29,892
Jun 10, 20259.629.709.489.499.38-1.66%29,526
Jun 9, 20259.689.709.569.659.540.42%28,794
Jun 6, 20259.569.659.469.619.501.69%33,633
Jun 5, 20259.329.489.329.459.341.50%47,971