Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.52
-0.31 (-3.15%)
Mar 9, 2026, 3:28 PM EDT - Market open

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.739.739.409.40--4.37%26,062
Mar 6, 20269.959.959.619.839.83-1.31%68,623
Mar 5, 202610.0710.119.899.969.96-1.48%108,655
Mar 4, 202610.2110.4110.1110.1110.11-0.49%41,648
Mar 3, 202610.1610.3810.0710.1610.16-2.59%28,048
Mar 2, 202610.0510.8010.0510.4310.433.37%143,355
Feb 27, 202610.0510.2710.0110.0910.09-0.69%80,215
Feb 26, 202610.2310.3110.1410.1610.16-28,129
Feb 25, 202610.1510.2710.0510.1610.160.69%50,720
Feb 24, 20269.9110.209.9110.0910.092.23%57,288
Feb 23, 202610.4110.429.859.879.87-5.00%106,753
Feb 20, 202610.4110.6510.3110.3910.39-0.19%82,034
Feb 19, 202610.6311.0010.2710.4110.41-1.98%98,166
Feb 18, 202610.3910.7210.3910.6210.622.02%35,660
Feb 17, 202610.2710.5010.2310.4110.411.36%18,611
Feb 13, 202610.2710.4210.2610.2710.27-18,477
Feb 12, 202610.4210.4210.2310.2710.27-0.58%33,733
Feb 11, 202610.4110.4410.3210.3310.33-0.29%34,195
Feb 10, 202610.4010.6010.3110.3610.36-0.48%68,524
Feb 9, 202610.3710.4510.3310.4110.410.68%23,048
Feb 6, 202610.2610.4610.2410.3410.340.98%33,101
Feb 5, 202610.3710.4210.2010.2410.24-1.25%51,261
Feb 4, 202610.4010.4410.3010.3710.37-25,310
Feb 3, 202610.3210.3910.2010.3710.370.10%40,076
Feb 2, 202610.3510.5110.2610.3610.360.68%76,473
Jan 30, 202610.0110.359.9710.2910.292.39%73,091
Jan 29, 20269.9310.109.8210.0510.051.82%34,212
Jan 28, 202610.1110.119.869.879.87-2.08%67,478
Jan 27, 202610.1310.2010.0010.0810.08-1.08%33,741
Jan 26, 202610.0510.2410.0510.1910.191.39%35,640
Jan 23, 202610.1910.1910.0110.0510.05-2.05%33,510
Jan 22, 202610.1510.3810.1410.2610.261.08%62,322
Jan 21, 20269.7310.159.7310.1510.154.64%39,786
Jan 20, 20269.9210.459.709.709.70-3.39%40,956
Jan 16, 202610.0710.159.9910.0410.04-0.20%46,905
Jan 15, 202610.2210.2310.0210.0610.060.10%33,906
Jan 14, 202610.1010.269.9710.0510.05-0.69%26,220
Jan 13, 202610.1510.2210.0010.1210.12-0.59%43,435
Jan 12, 202610.1410.3910.0810.1810.180.10%49,628
Jan 9, 202610.3510.4710.1310.1710.17-1.74%49,466
Jan 8, 202610.2110.4210.2110.3510.350.78%22,942
Jan 7, 202610.3010.4410.1910.2710.27-0.77%24,935
Jan 6, 202610.3810.3810.2310.3510.35-0.29%30,174
Jan 5, 202610.1410.4710.1410.3810.381.96%48,870
Jan 2, 202610.2910.4110.1210.1810.18-1.07%25,593
Dec 31, 202510.3310.3510.2010.2910.29-0.44%36,412
Dec 30, 202510.5010.5010.3210.3410.34-1.85%35,775
Dec 29, 202510.5910.5910.4410.5310.53-0.38%23,951
Dec 26, 202510.5510.6110.4310.5710.570.67%32,373
Dec 24, 202510.5110.5510.4510.5010.50-0.66%22,193
Dec 23, 202510.4910.6510.4910.5710.570.38%43,192
Dec 22, 202510.8110.8110.5210.5310.53-2.68%58,492
Dec 19, 202510.6610.8510.5510.8210.821.41%99,428
Dec 18, 202510.4810.7310.4810.6710.671.81%43,468
Dec 17, 202510.6810.8910.3510.4810.48-2.15%52,479
Dec 16, 202510.4510.7410.4510.7110.710.56%29,585
Dec 15, 202510.6210.6810.5210.6510.651.33%35,801
Dec 12, 202510.5110.6710.3010.5110.51-0.47%37,355
Dec 11, 202510.6310.6710.4110.5610.56-38,826
Dec 10, 202510.2810.6010.2710.5610.562.72%76,501
Dec 9, 202510.1310.3110.1310.2810.281.98%30,989
Dec 8, 202510.3910.399.9610.0810.08-1.95%30,309
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%14,803
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