NASDAQ : MFIN
Medallion Financial Corp. — Price history
Financials · Credit Services · United States
Last price 10.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 221.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medallion Financial Corp. (MFIN) closed at 10.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.1 | 10.17 | 9.59 | 10.02 | 125,349 | -0.79% |
| 2026-10-30 | 11.69 | 11.69 | 10.065 | 10.1 | 64,947 | -13.53% |
| 2026-10-29 | 11.63 | 11.83 | 11.6 | 11.68 | 45,986 | +1.39% |
| 2026-10-28 | 11.41 | 11.6 | 11.234 | 11.52 | 28,053 | +1.32% |
| 2026-10-27 | 11.33 | 11.37 | 11.128 | 11.37 | 34,785 | +1.07% |
| 2026-10-26 | 11.41 | 11.57 | 11.177 | 11.25 | 34,001 | -1.49% |
| 2026-10-23 | 11.31 | 11.47 | 11.05 | 11.42 | 48,167 | +0.88% |
| 2026-10-22 | 11.22 | 11.475 | 11.22 | 11.32 | 31,924 | +1.07% |
| 2026-10-21 | 11.15 | 11.21 | 11.064 | 11.2 | 26,163 | +0.00% |
| 2026-10-20 | 11.15 | 11.457 | 11 | 11.2 | 30,788 | -0.18% |
| 2026-10-19 | 11.19 | 11.34 | 11 | 11.22 | 53,394 | +0.27% |
| 2026-10-16 | 11.2 | 11.305 | 11.11 | 11.19 | 28,239 | +0.00% |
| 2026-10-15 | 11.1 | 11.312 | 11.04 | 11.19 | 37,263 | +1.45% |
| 2026-10-14 | 11.35 | 11.44 | 10.89 | 11.03 | 74,511 | -3.58% |
| 2026-10-13 | 11.72 | 11.73 | 11.35 | 11.44 | 41,880 | -3.46% |
| 2026-10-12 | 11.91 | 12.09 | 11.75 | 11.85 | 29,185 | -0.25% |
| 2026-10-09 | 12.01 | 12.04 | 11.81 | 11.88 | 55,376 | -1.41% |
| 2026-10-08 | 11.72 | 12.08 | 11.72 | 12.05 | 45,629 | +2.21% |
| 2026-10-07 | 11.69 | 11.865 | 11.69 | 11.79 | 79,891 | -0.17% |
| 2026-10-06 | 11.86 | 11.98 | 11.81 | 11.81 | 53,460 | +0.00% |
| 2026-10-05 | 11.89 | 11.96 | 11.745 | 11.81 | 113,432 | -0.84% |
| 2026-10-02 | 12.03 | 12.16 | 11.745 | 11.91 | 95,949 | -0.08% |
| 2026-10-01 | 11.89 | 12.06 | 11.76 | 11.92 | 44,447 | +0.25% |
| 2026-09-30 | 12 | 12.082 | 11.89 | 11.89 | 63,408 | -1.25% |
| 2026-09-29 | 12.08 | 12.1 | 11.72 | 12.04 | 88,831 | -0.08% |
| 2026-09-28 | 11.96 | 12.08 | 11.88 | 12.05 | 62,310 | +0.75% |
| 2026-09-25 | 11.77 | 11.97 | 11.71 | 11.96 | 64,662 | +1.10% |
| 2026-09-24 | 11.53 | 11.839 | 11.48 | 11.83 | 80,048 | +2.51% |
| 2026-09-23 | 12.09 | 12.09 | 11.39 | 11.54 | 145,661 | -4.63% |
| 2026-09-22 | 11.96 | 12.11 | 11.9 | 12.1 | 53,632 | +1.26% |
| 2026-09-21 | 12.03 | 12.08 | 11.915 | 11.95 | 46,582 | -0.25% |
| 2026-09-18 | 11.83 | 12.02 | 11.725 | 11.98 | 199,178 | +0.84% |
| 2026-09-17 | 11.97 | 12.08 | 11.86 | 11.88 | 41,719 | +0.34% |
| 2026-09-16 | 12.15 | 12.165 | 11.82 | 11.84 | 77,601 | -2.47% |
| 2026-09-15 | 11.94 | 12.16 | 11.94 | 12.14 | 54,055 | +0.58% |
| 2026-09-14 | 11.395 | 12.2 | 11.395 | 12.07 | 53,005 | +0.17% |
| 2026-09-11 | 12.26 | 12.26 | 12.04 | 12.05 | 60,453 | -0.66% |
| 2026-09-10 | 12.075 | 12.185 | 11.98 | 12.13 | 41,566 | +0.17% |
| 2026-09-09 | 12.05 | 12.111 | 11.93 | 12.11 | 81,632 | +0.21% |
| 2026-09-08 | 12.14 | 12.205 | 11.941 | 12.085 | 51,523 | -1.10% |
| 2026-09-04 | 11.93 | 12.225 | 11.93 | 12.22 | 35,155 | +1.75% |
| 2026-09-03 | 11.94 | 12.07 | 11.94 | 12.01 | 40,231 | +0.59% |
| 2026-09-02 | 11.92 | 12.075 | 11.85 | 11.94 | 52,752 | +0.76% |
| 2026-09-01 | 11.76 | 11.885 | 11.68 | 11.85 | 66,200 | +0.25% |
| 2026-08-31 | 11.92 | 11.95 | 11.74 | 11.82 | 67,712 | -1.09% |
| 2026-08-28 | 11.85 | 12 | 11.725 | 11.95 | 52,620 | +1.19% |
| 2026-08-27 | 11.66 | 11.96 | 11.61 | 11.81 | 80,207 | +0.77% |
| 2026-08-26 | 12 | 12.07 | 11.68 | 11.72 | 67,702 | -2.17% |
| 2026-08-25 | 11.72 | 11.98 | 11.66 | 11.98 | 72,068 | +2.83% |
| 2026-08-24 | 11.68 | 11.795 | 11.62 | 11.65 | 91,232 | -0.26% |
| 2026-08-21 | 11.45 | 11.75 | 11.435 | 11.68 | 115,346 | +2.01% |
| 2026-08-20 | 11.32 | 11.48 | 11.3 | 11.45 | 58,540 | +0.17% |
| 2026-08-19 | 11.3 | 11.55 | 11.275 | 11.43 | 65,740 | +0.88% |
| 2026-08-18 | 11.11 | 11.45 | 11.04 | 11.33 | 72,163 | +2.07% |
| 2026-08-17 | 11.34 | 11.35 | 11.05 | 11.1 | 79,548 | -2.12% |
| 2026-08-14 | 11.43 | 11.565 | 11.35 | 11.48 | 70,249 | +0.44% |
| 2026-08-13 | 11.2 | 11.5 | 11.2 | 11.43 | 81,415 | +2.05% |
| 2026-08-12 | 10.98 | 11.29 | 10.897 | 11.2 | 105,495 | +1.54% |
| 2026-08-11 | 10.91 | 11.16 | 10.825 | 11.03 | 95,948 | +1.66% |
| 2026-08-10 | 10.91 | 10.94 | 10.57 | 10.85 | 153,916 | -0.46% |
| 2026-08-07 | 10.83 | 10.96 | 10.75 | 10.9 | 56,904 | +0.55% |
| 2026-08-06 | 10.77 | 11.016 | 10.72 | 10.84 | 62,443 | +0.46% |
| 2026-08-05 | 11.05 | 11.05 | 10.69 | 10.79 | 76,617 | -1.01% |
| 2026-08-04 | 10.62 | 10.99 | 10.41 | 10.9 | 246,588 | +2.83% |
| 2026-08-03 | 10.08 | 10.6 | 10 | 10.6 | 73,413 | +6.64% |
| 2026-07-31 | 10.11 | 10.12 | 9.81 | 9.94 | 31,230 | -1.58% |
| 2026-07-30 | 9.89 | 10.36 | 9.89 | 10.1 | 42,915 | +1.71% |
| 2026-07-29 | 9.93 | 9.993 | 9.805 | 9.93 | 31,052 | +0.10% |
| 2026-07-28 | 9.87 | 10.06 | 9.865 | 9.92 | 21,417 | +1.33% |
| 2026-07-27 | 9.8 | 9.94 | 9.79 | 9.79 | 15,437 | +0.20% |
| 2026-07-24 | 9.62 | 9.865 | 9.41 | 9.77 | 36,485 | +2.20% |
| 2026-07-23 | 9.62 | 9.67 | 9.5 | 9.56 | 21,374 | -1.75% |
| 2026-07-22 | 9.71 | 9.76 | 9.59 | 9.73 | 29,164 | +0.10% |
| 2026-07-21 | 9.76 | 9.82 | 9.565 | 9.72 | 61,515 | -0.72% |
| 2026-07-20 | 9.92 | 10.086 | 9.755 | 9.79 | 29,809 | -1.61% |
| 2026-07-17 | 10.18 | 10.25 | 9.92 | 9.95 | 32,099 | -2.74% |
| 2026-07-16 | 10.035 | 10.33 | 10.035 | 10.23 | 42,273 | +1.69% |
| 2026-07-15 | 9.97 | 10.2 | 9.93 | 10.06 | 36,798 | +0.90% |
| 2026-07-14 | 10.02 | 10.15 | 9.87 | 9.97 | 35,600 | -0.10% |
| 2026-07-13 | 10.025 | 10.12 | 9.9 | 9.98 | 26,243 | -0.20% |
| 2026-07-10 | 10.04 | 10.09 | 9.85 | 10 | 31,474 | +0.30% |
| 2026-07-09 | 9.82 | 10.005 | 9.82 | 9.97 | 41,345 | +1.42% |
| 2026-07-08 | 9.87 | 10.37 | 9.82 | 9.83 | 32,364 | -1.11% |
| 2026-07-07 | 10.09 | 10.38 | 9.88 | 9.94 | 27,143 | -1.00% |
| 2026-07-06 | 10.08 | 10.16 | 9.98 | 10.04 | 38,492 | -0.79% |
| 2026-07-02 | 10.35 | 10.39 | 10.02 | 10.12 | 35,401 | -2.13% |
| 2026-07-01 | 10.22 | 10.38 | 10.009 | 10.34 | 95,450 | +1.27% |
| 2026-06-30 | 10.26 | 10.325 | 10.15 | 10.21 | 112,850 | -0.87% |
| 2026-06-29 | 10.23 | 10.3 | 9.99 | 10.3 | 96,362 | +0.00% |
| 2026-06-26 | 10 | 10.45 | 9.91 | 10.3 | 532,075 | +3.31% |
| 2026-06-25 | 9.995 | 10 | 9.89 | 9.97 | 37,320 | +0.20% |
| 2026-06-24 | 9.61 | 10.15 | 9.49 | 9.95 | 132,432 | +3.00% |
| 2026-06-23 | 9.4 | 9.8 | 9.4 | 9.66 | 80,615 | +2.99% |
| 2026-06-22 | 9.53 | 9.62 | 9.36 | 9.38 | 35,714 | -1.57% |
| 2026-06-18 | 9.59 | 9.69 | 9.38 | 9.53 | 81,790 | +0.11% |
| 2026-06-17 | 9.89 | 9.93 | 9.47 | 9.52 | 75,219 | -3.55% |
| 2026-06-16 | 9.9 | 10.085 | 9.82 | 9.87 | 547,178 | +0.20% |
| 2026-06-15 | 9.82 | 9.92 | 9.76 | 9.85 | 61,567 | +0.41% |
| 2026-06-12 | 9.71 | 9.95 | 9.71 | 9.81 | 61,205 | +0.00% |
| 2026-06-11 | 9.95 | 10.19 | 9.75 | 9.81 | 106,881 | -0.91% |
| 2026-06-10 | 9.68 | 9.95 | 9.68 | 9.9 | 480,439 | +2.80% |
| 2026-06-09 | 9.61 | 9.85 | 9.61 | 9.63 | 62,653 | -0.10% |
| 2026-06-08 | 9.59 | 9.75 | 9.574 | 9.64 | 38,954 | +0.84% |
| 2026-06-05 | 9.63 | 9.695 | 9.54 | 9.56 | 59,239 | -0.73% |
| 2026-06-04 | 9.56 | 9.8 | 9.56 | 9.63 | 47,779 | +0.63% |
| 2026-06-03 | 9.7 | 9.765 | 9.55 | 9.57 | 42,398 | -2.60% |
| 2026-06-02 | 9.71 | 9.9 | 9.71 | 9.825 | 42,622 | -0.25% |
| 2026-06-01 | 9.74 | 9.9 | 9.6 | 9.85 | 77,597 | +1.23% |
| 2026-05-29 | 9.59 | 9.855 | 9.57 | 9.73 | 85,137 | +0.62% |
| 2026-05-28 | 9.54 | 9.695 | 9.445 | 9.67 | 38,832 | +0.83% |
| 2026-05-27 | 9.61 | 9.73 | 9.48 | 9.59 | 28,449 | +0.00% |
| 2026-05-26 | 9.37 | 9.75 | 9.37 | 9.59 | 54,905 | +1.70% |
| 2026-05-22 | 9.55 | 9.55 | 9.27 | 9.43 | 28,632 | -0.95% |
| 2026-05-21 | 9.46 | 9.64 | 9.25 | 9.52 | 52,433 | +0.74% |
| 2026-05-20 | 9.3 | 9.68 | 9.26 | 9.45 | 55,632 | +1.39% |
| 2026-05-19 | 9.55 | 9.79 | 9.29 | 9.32 | 48,435 | -3.22% |
| 2026-05-18 | 9.57 | 9.75 | 9.421 | 9.63 | 63,848 | +1.05% |
| 2026-05-15 | 9.55 | 9.693 | 9.395 | 9.53 | 116,727 | -1.55% |
| 2026-05-14 | 9.46 | 9.73 | 9.46 | 9.68 | 47,164 | +3.31% |
| 2026-05-13 | 9.19 | 9.39 | 9.19 | 9.37 | 54,460 | +0.97% |