Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
9.41
-0.08 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.499.619.419.419.41-0.84%25,410
Apr 27, 20269.329.599.259.499.490.96%32,865
Apr 24, 20269.369.679.199.409.40-0.21%28,795
Apr 23, 20269.579.629.369.429.42-1.77%66,214
Apr 22, 20269.4810.029.359.599.591.80%73,161
Apr 21, 20269.379.509.379.429.42-0.32%26,022
Apr 20, 20269.469.619.309.459.45-0.94%129,632
Apr 17, 20269.5210.009.309.549.541.27%63,044
Apr 16, 20269.179.449.179.429.422.17%48,875
Apr 15, 20269.079.278.999.229.221.10%45,275
Apr 14, 20268.969.198.939.129.121.11%33,100
Apr 13, 20268.839.048.839.029.022.15%33,719
Apr 10, 20268.748.878.678.838.83-1.51%182,818
Apr 9, 20268.798.998.588.978.970.96%24,270
Apr 8, 20268.798.938.708.888.884.35%48,589
Apr 7, 20268.498.618.398.518.51-0.70%33,335
Apr 6, 20268.418.648.248.578.571.18%22,615
Apr 2, 20268.328.678.238.478.470.24%35,338
Apr 1, 20268.628.798.458.458.45-1.29%25,573
Mar 31, 20268.638.858.308.568.561.18%60,574
Mar 30, 20268.088.557.858.468.465.62%109,614
Mar 27, 20268.358.378.008.018.01-4.98%62,758
Mar 26, 20268.408.528.338.438.43-0.71%38,660
Mar 25, 20268.598.688.318.498.490.24%40,557
Mar 24, 20268.628.928.258.478.47-3.09%72,874
Mar 23, 20268.578.838.398.748.744.42%69,548
Mar 20, 20268.568.688.288.378.37-1.76%129,745
Mar 19, 20268.768.858.438.528.52-3.84%157,911
Mar 18, 20269.249.308.818.868.74-4.53%106,197
Mar 17, 20269.409.529.259.289.15-1.28%56,098
Mar 16, 20269.449.459.269.409.270.53%38,454
Mar 13, 20269.439.469.199.359.220.11%57,799
Mar 12, 20269.459.589.339.349.21-1.58%34,741
Mar 11, 20269.579.629.429.499.36-1.04%26,104
Mar 10, 20269.409.759.379.599.461.05%47,394
Mar 9, 20269.739.739.339.499.36-3.46%85,107
Mar 6, 20269.959.959.619.839.70-1.31%68,623
Mar 5, 202610.0710.119.899.969.83-1.48%108,655
Mar 4, 202610.2110.4110.1110.119.97-0.49%41,648
Mar 3, 202610.1610.3810.0710.1610.02-2.59%28,079
Mar 2, 202610.0510.8010.0510.4310.293.37%143,355
Feb 27, 202610.0510.2710.0110.099.95-0.69%80,219
Feb 26, 202610.2310.3110.1410.1610.02-28,129
Feb 25, 202610.1510.2710.0510.1610.020.69%50,720
Feb 24, 20269.9110.209.9110.099.952.23%57,288
Feb 23, 202610.4110.429.859.879.74-5.00%106,753
Feb 20, 202610.4110.6510.3110.3910.25-0.19%82,034
Feb 19, 202610.6311.0010.2710.4110.27-1.98%98,284
Feb 18, 202610.3910.7210.3910.6210.482.02%35,756
Feb 17, 202610.2710.5010.2310.4110.271.36%18,611
Feb 13, 202610.2710.4210.2610.2710.13-18,477
Feb 12, 202610.4210.4210.2310.2710.13-0.58%33,733
Feb 11, 202610.4110.4410.3210.3310.19-0.29%34,197
Feb 10, 202610.4010.6010.3110.3610.22-0.48%68,524
Feb 9, 202610.3710.4510.3310.4110.270.68%23,048
Feb 6, 202610.2610.4610.2410.3410.200.98%33,101
Feb 5, 202610.3710.4210.2010.2410.10-1.25%51,261
Feb 4, 202610.4010.4410.3010.3710.23-25,310
Feb 3, 202610.3210.3910.2010.3710.230.10%40,076
Feb 2, 202610.3510.5110.2610.3610.220.68%76,506
Jan 30, 202610.0110.359.9710.2910.152.39%73,091
Jan 29, 20269.9310.109.8210.059.911.82%34,212
Jan 28, 202610.1110.119.869.879.74-2.08%67,616
Jan 27, 202610.1310.2010.0010.089.94-1.08%33,741
Jan 26, 202610.0510.2410.0510.1910.051.39%35,640
Jan 23, 202610.1910.1910.0110.059.91-2.05%33,510
Jan 22, 202610.1510.3810.1410.2610.121.08%62,322
Jan 21, 20269.7310.159.7310.1510.014.64%39,789
Jan 20, 20269.9210.459.709.709.57-3.39%40,972
Jan 16, 202610.0710.159.9910.049.90-0.20%46,905
Jan 15, 202610.2210.2310.0210.069.920.10%33,906
Jan 14, 202610.1010.269.9710.059.91-0.69%26,220
Jan 13, 202610.1510.2210.0010.129.98-0.59%43,435
Jan 12, 202610.1410.3910.0810.1810.040.10%49,628
Jan 9, 202610.3510.4710.1310.1710.03-1.74%49,466
Jan 8, 202610.2110.4210.2110.3510.210.78%22,950
Jan 7, 202610.3010.4410.1910.2710.13-0.77%25,035
Jan 6, 202610.3810.3810.2310.3510.21-0.29%30,174
Jan 5, 202610.1410.4710.1410.3810.241.96%48,870
Jan 2, 202610.2910.4110.1210.1810.04-1.07%25,593
Dec 31, 202510.3310.3510.2010.2910.15-0.44%36,412
Dec 30, 202510.5010.5010.3210.3410.20-1.85%35,775
Dec 29, 202510.5910.5910.4410.5310.39-0.38%23,959
Dec 26, 202510.5510.6110.4310.5710.430.67%32,373
Dec 24, 202510.5110.5510.4510.5010.36-0.66%22,195
Dec 23, 202510.4910.6510.4910.5710.430.38%43,192
Dec 22, 202510.8110.8110.5210.5310.39-2.68%58,492
Dec 19, 202510.6610.8510.5510.8210.671.41%104,397
Dec 18, 202510.4810.7310.4810.6710.531.81%43,468
Dec 17, 202510.6810.8910.3510.4810.34-2.15%52,479
Dec 16, 202510.4510.7410.4510.7110.560.56%29,585
Dec 15, 202510.6210.6810.5210.6510.511.33%35,801
Dec 12, 202510.5110.6710.3010.5110.37-0.47%37,355
Dec 11, 202510.6310.6710.4110.5610.42-38,826
Dec 10, 202510.2810.6010.2710.5610.422.72%76,501
Dec 9, 202510.1310.3110.1310.2810.141.98%30,989
Dec 8, 202510.3910.399.9610.089.94-1.95%30,309
Dec 5, 202510.0610.289.9910.2810.142.59%45,126
Dec 4, 202510.2310.239.9810.029.88-2.05%33,541
Dec 3, 20259.9710.259.9010.2310.093.54%64,060