Skip to main content
Medallion Financial Corp. (MFIN)
NASDAQ: MFIN · Real-Time Price · USD
10.30
+0.33 (3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
10.30
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Medallion Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.0010.459.9110.3010.303.31%506,331
Jun 25, 202610.0010.009.899.979.970.20%37,320
Jun 24, 20269.6110.159.499.959.953.00%132,418
Jun 23, 20269.409.809.409.669.662.99%80,615
Jun 22, 20269.539.629.369.389.38-1.57%35,480
Jun 18, 20269.599.699.389.539.530.11%80,726
Jun 17, 20269.899.939.479.529.52-3.55%75,219
Jun 16, 20269.9010.099.829.879.870.20%547,178
Jun 15, 20269.829.929.769.859.850.41%61,567
Jun 12, 20269.719.959.719.819.81-61,205
Jun 11, 20269.9510.199.759.819.81-0.91%106,881
Jun 10, 20269.689.959.689.909.902.80%480,439
Jun 9, 20269.619.859.619.639.63-0.10%62,653
Jun 8, 20269.599.759.579.649.640.84%38,954
Jun 5, 20269.639.709.549.569.56-0.73%59,239
Jun 4, 20269.569.809.569.639.630.63%47,779
Jun 3, 20269.709.779.559.579.57-2.60%42,398
Jun 2, 20269.719.909.719.839.83-0.25%42,622
Jun 1, 20269.749.909.609.859.851.23%77,597
May 29, 20269.599.869.579.739.730.62%85,137
May 28, 20269.549.709.459.679.670.83%38,832
May 27, 20269.619.739.489.599.59-28,449
May 26, 20269.379.759.379.599.591.70%54,905
May 22, 20269.559.559.279.439.43-0.95%28,632
May 21, 20269.469.649.259.529.520.74%52,433
May 20, 20269.309.689.269.459.451.39%55,632
May 19, 20269.559.799.299.329.32-3.22%48,435
May 18, 20269.579.759.429.639.631.05%63,848
May 15, 20269.559.699.409.539.53-1.55%116,727
May 14, 20269.469.739.469.689.683.31%47,164
May 13, 20269.199.399.199.379.370.97%54,460
May 12, 20269.339.339.119.289.28-1.07%75,542
May 11, 20269.279.599.279.389.38-1.47%48,783
May 8, 20269.569.819.549.669.521.05%57,905
May 7, 20269.499.659.499.569.421.59%139,565
May 6, 20269.289.509.289.419.271.51%63,135
May 5, 20269.329.509.259.279.140.65%115,535
May 4, 20268.869.328.869.219.083.95%83,914
May 1, 20269.199.358.858.868.73-3.28%34,689
Apr 30, 20269.179.659.159.169.03-1.08%86,759
Apr 29, 20269.269.509.269.269.13-1.59%23,633
Apr 28, 20269.499.619.419.419.27-0.84%25,410
Apr 27, 20269.329.599.259.499.350.96%32,865
Apr 24, 20269.369.679.199.409.26-0.21%28,795
Apr 23, 20269.579.629.369.429.28-1.77%66,214
Apr 22, 20269.4810.029.359.599.451.80%73,161
Apr 21, 20269.379.509.379.429.28-0.32%26,022
Apr 20, 20269.469.619.309.459.31-0.94%129,632
Apr 17, 20269.5210.009.309.549.401.27%63,044
Apr 16, 20269.179.449.179.429.282.17%48,875
Apr 15, 20269.079.278.999.229.091.10%45,275
Apr 14, 20268.969.198.939.128.991.11%33,100
Apr 13, 20268.839.048.839.028.892.15%33,719
Apr 10, 20268.748.878.678.838.70-1.51%182,818
Apr 9, 20268.798.998.588.978.840.96%24,270
Apr 8, 20268.798.938.708.888.754.35%48,589
Apr 7, 20268.498.618.398.518.39-0.70%33,335
Apr 6, 20268.418.648.248.578.451.18%22,615
Apr 2, 20268.328.678.238.478.350.24%35,338
Apr 1, 20268.628.798.458.458.33-1.29%25,573
Mar 31, 20268.638.858.308.568.441.18%60,574
Mar 30, 20268.088.557.858.468.345.62%109,614
Mar 27, 20268.358.378.008.017.89-4.98%62,758
Mar 26, 20268.408.528.338.438.31-0.71%38,660
Mar 25, 20268.598.688.318.498.370.24%40,557
Mar 24, 20268.628.928.258.478.35-3.09%72,874
Mar 23, 20268.578.838.398.748.614.42%69,548
Mar 20, 20268.568.688.288.378.25-1.76%129,745
Mar 19, 20268.768.858.438.528.40-2.52%157,911
Mar 18, 20269.249.308.818.868.61-4.53%106,197
Mar 17, 20269.409.529.259.289.02-1.28%56,098
Mar 16, 20269.449.459.269.409.140.53%38,454
Mar 13, 20269.439.469.199.359.090.11%57,799
Mar 12, 20269.459.589.339.349.08-1.58%34,741
Mar 11, 20269.579.629.429.499.23-1.04%26,104
Mar 10, 20269.409.759.379.599.321.05%47,394
Mar 9, 20269.739.739.339.499.23-3.46%85,107
Mar 6, 20269.959.959.619.839.56-1.31%68,623
Mar 5, 202610.0710.119.899.969.68-1.48%108,655
Mar 4, 202610.2110.4110.1110.119.83-0.49%41,648
Mar 3, 202610.1610.3810.0710.169.88-2.59%28,079
Mar 2, 202610.0510.8010.0510.4310.143.37%143,355
Feb 27, 202610.0510.2710.0110.099.81-0.69%80,219
Feb 26, 202610.2310.3110.1410.169.88-28,129
Feb 25, 202610.1510.2710.0510.169.880.69%50,720
Feb 24, 20269.9110.209.9110.099.812.23%57,288
Feb 23, 202610.4110.429.859.879.60-5.00%106,753
Feb 20, 202610.4110.6510.3110.3910.10-0.19%82,034
Feb 19, 202610.6311.0010.2710.4110.12-1.98%98,284
Feb 18, 202610.3910.7210.3910.6210.322.02%35,756
Feb 17, 202610.2710.5010.2310.4110.121.36%18,611
Feb 13, 202610.2710.4210.2610.279.98-18,477
Feb 12, 202610.4210.4210.2310.279.98-0.58%33,733
Feb 11, 202610.4110.4410.3210.3310.04-0.29%34,197
Feb 10, 202610.4010.6010.3110.3610.07-0.48%68,524
Feb 9, 202610.3710.4510.3310.4110.120.68%23,048
Feb 6, 202610.2610.4610.2410.3410.050.98%33,101
Feb 5, 202610.3710.4210.2010.249.95-1.25%51,261
Feb 4, 202610.4010.4410.3010.3710.08-25,310
Feb 3, 202610.3210.3910.2010.3710.080.10%40,076