Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.28
+0.26 (2.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0610.289.9910.2810.282.59%45,126
Dec 4, 202510.2310.239.9810.0210.02-2.05%33,541
Dec 3, 20259.9710.259.9010.2310.233.54%64,060
Dec 2, 202510.0510.099.849.889.88-1.69%30,081
Dec 1, 20259.8410.079.7310.0510.051.11%40,111
Nov 28, 20259.999.999.839.949.94-0.30%14,801
Nov 26, 20259.7510.089.759.979.971.94%54,876
Nov 25, 20259.659.939.409.789.782.41%95,001
Nov 24, 20259.559.629.359.559.55-24,061
Nov 21, 20259.249.649.149.559.553.92%62,588
Nov 20, 20259.509.659.159.199.19-2.03%44,856
Nov 19, 20259.489.609.389.389.38-1.05%38,754
Nov 18, 20259.609.709.489.489.48-0.84%38,799
Nov 17, 20259.849.929.509.569.56-2.85%53,935
Nov 14, 20259.859.949.679.849.84-0.91%24,513
Nov 13, 202510.0010.059.859.939.93-0.55%24,791
Nov 12, 20259.9210.069.849.999.99-0.40%36,360
Nov 11, 20259.8910.129.8410.039.910.96%59,043
Nov 10, 20259.9310.069.779.939.810.51%31,102
Nov 7, 20259.949.999.749.889.76-0.10%33,687
Nov 6, 202510.1510.209.849.899.77-2.27%28,546
Nov 5, 202510.0410.1510.0210.1210.000.60%27,035
Nov 4, 20259.8510.159.8510.069.941.72%70,873
Nov 3, 20259.7910.209.719.899.770.61%41,856
Oct 31, 20259.8310.049.719.839.71-0.41%53,813
Oct 30, 20259.499.909.319.879.756.13%53,078
Oct 29, 20259.619.919.269.309.19-4.32%79,821
Oct 28, 20259.879.909.729.729.60-1.62%48,375
Oct 27, 202510.0210.129.859.889.76-1.40%27,215
Oct 24, 202510.0410.299.9910.029.900.60%19,603
Oct 23, 202510.0310.109.879.969.84-1.09%15,149
Oct 22, 20259.8710.189.8710.079.951.61%49,834
Oct 21, 202510.1810.189.909.919.79-2.46%25,319
Oct 20, 20259.9510.319.9510.1610.043.15%51,417
Oct 17, 20259.8010.079.809.859.730.41%30,122
Oct 16, 202510.1310.159.789.819.69-3.16%30,094
Oct 15, 202510.1310.169.9910.1310.010.90%26,469
Oct 14, 20259.3410.069.3410.049.926.70%56,991
Oct 13, 20259.459.559.309.419.300.32%32,700
Oct 10, 20259.619.929.329.389.27-2.90%39,249
Oct 9, 20259.859.899.629.669.54-2.62%24,756
Oct 8, 20259.829.969.799.929.802.06%29,354
Oct 7, 202510.0410.049.729.729.60-1.72%28,284
Oct 6, 202510.0510.109.829.899.77-0.90%26,802
Oct 3, 20259.8110.119.819.989.861.11%23,887
Oct 2, 20259.9110.159.859.879.75-0.60%28,886
Oct 1, 202510.0010.099.909.939.81-1.68%45,350
Sep 30, 202510.0110.319.9810.109.980.50%30,445
Sep 29, 202510.4910.5110.0510.059.93-4.10%57,310
Sep 26, 202510.5010.6510.4310.4810.35-0.19%30,276
Sep 25, 202510.5910.6310.4910.5010.37-1.04%23,461
Sep 24, 202510.5810.6910.3910.6110.480.28%44,666
Sep 23, 202510.7210.8510.5210.5810.45-1.49%45,129
Sep 22, 202510.5110.7910.5110.7410.612.09%43,718
Sep 19, 202510.7510.7510.4710.5210.39-2.14%159,447
Sep 18, 202510.4110.8910.3510.7510.624.07%139,390
Sep 17, 202510.4410.6410.3310.3310.21-0.96%60,938
Sep 16, 202510.5310.6010.4110.4310.31-1.32%25,889
Sep 15, 202510.5210.6310.4910.5710.440.76%21,445
Sep 12, 202510.6510.6510.4910.4910.36-1.78%23,444
Sep 11, 202510.5310.6810.4510.6810.551.62%21,046
Sep 10, 202510.7110.7110.4410.5110.38-1.87%27,707
Sep 9, 202510.6310.7410.6310.7110.58-0.28%27,770
Sep 8, 202510.6310.7810.6310.7410.610.28%45,784
Sep 5, 202510.8710.8710.6610.7110.58-0.74%32,142
Sep 4, 202510.4910.7910.4410.7910.663.45%40,252
Sep 3, 202510.3810.6310.3610.4310.31-0.57%49,593
Sep 2, 202510.4610.6410.2710.4910.36-0.66%58,642
Aug 29, 202510.5710.7310.4910.5610.43-0.09%21,946
Aug 28, 202510.5510.6610.4210.5710.440.57%20,844
Aug 27, 202510.4710.6110.4310.5110.38-33,110
Aug 26, 202510.5410.6910.4310.5110.38-0.28%24,171
Aug 25, 202510.7010.7110.5010.5410.41-1.50%39,759
Aug 22, 202510.2510.7310.1510.7010.575.42%79,279
Aug 21, 202510.2510.2510.0410.1510.03-0.59%49,309
Aug 20, 202510.2810.3610.1810.2110.09-32,933
Aug 19, 202510.3010.3510.1210.2110.09-0.29%30,070
Aug 18, 202510.0710.3010.0410.2410.121.09%50,730
Aug 15, 202510.3410.349.9910.1310.01-2.50%62,410
Aug 14, 202510.4310.4310.2510.3910.15-0.48%24,532
Aug 13, 202510.4410.5110.2710.4410.200.48%25,972
Aug 12, 202510.0710.4810.0710.3910.153.28%51,604
Aug 11, 202510.2810.289.8610.069.82-2.09%92,203
Aug 8, 202510.3410.4610.2410.2810.03-0.63%39,308
Aug 7, 202510.4410.4610.1110.3410.10-0.96%49,135
Aug 6, 202510.4110.6510.2710.4410.200.68%69,304
Aug 5, 202510.7310.9810.2810.3710.13-3.36%106,403
Aug 4, 202510.2510.8610.2510.7310.485.82%172,451
Aug 1, 202510.2410.249.8710.149.90-0.69%67,640
Jul 31, 202510.4010.4710.0810.219.971.09%74,791
Jul 30, 202510.2710.449.9610.109.86-1.46%58,492
Jul 29, 202510.2310.529.9610.2510.011.28%93,946
Jul 28, 20259.8810.759.8210.129.885.20%243,645
Jul 25, 20259.519.749.509.629.400.21%12,251
Jul 24, 20259.649.689.389.609.38-0.31%72,116
Jul 23, 20259.639.709.479.639.400.52%50,747
Jul 22, 20259.469.619.389.589.361.38%51,343
Jul 21, 20259.379.619.309.459.231.72%135,520
Jul 18, 20259.499.589.299.299.07-1.48%31,975
Jul 17, 20259.389.549.379.439.21-0.21%24,513