Medallion Financial Corp. - MFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.94	9.88	9.88	9.99	9.74	28,191
November 06, 2025	10.15	9.89	9.89	10.2	9.84	28,546
November 05, 2025	10.04	10.12	10.12	10.15	10.02	27,035
November 04, 2025	9.85	10.06	10.06	10.15	9.85	70,900
November 03, 2025	9.79	9.89	9.89	10.2	9.71	41,900
October 31, 2025	9.83	9.83	9.83	10.04	9.71	53,813
October 30, 2025	9.49	9.87	9.87	9.9	9.31	53,100
October 29, 2025	9.61	9.3	9.3	9.91	9.26	79,700
October 28, 2025	9.87	9.72	9.72	9.9	9.72	48,375
October 27, 2025	10.02	9.88	9.88	10.12	9.85	27,215
October 24, 2025	10.04	10.02	10.02	10.29	9.99	19,603
October 23, 2025	10.03	9.96	9.96	10.1	9.87	15,149
October 22, 2025	9.87	10.07	10.07	10.18	9.87	49,834
October 21, 2025	10.18	9.91	9.91	10.18	9.9	25,319
October 20, 2025	9.95	10.16	10.16	10.31	9.95	51,417
October 17, 2025	9.8	9.85	9.85	10.07	9.8	30,122
October 16, 2025	10.13	9.81	9.81	10.15	9.78	30,100
October 15, 2025	10.13	10.13	10.13	10.16	9.99	26,500
October 14, 2025	9.34	10.04	10.04	10.06	9.34	57,000
October 13, 2025	9.45	9.41	9.41	9.55	9.3	32,700
October 10, 2025	9.61	9.38	9.38	9.92	9.32	39,249
October 09, 2025	9.85	9.66	9.66	9.89	9.62	24,800
October 08, 2025	9.82	9.92	9.92	9.96	9.79	29,400
October 07, 2025	10.04	9.72	9.72	10.04	9.72	28,300
October 06, 2025	10.05	9.89	9.89	10.1	9.82	26,802
October 03, 2025	9.81	9.98	9.98	10.11	9.81	23,900
October 02, 2025	9.91	9.87	9.87	10.15	9.85	28,900
October 01, 2025	10	9.93	9.93	10.09	9.9	45,350
September 30, 2025	10.01	10.1	10.1	10.31	9.98	30,445
September 29, 2025	10.49	10.05	10.05	10.51	10.05	56,932
September 26, 2025	10.5	10.48	10.48	10.65	10.43	30,300
September 25, 2025	10.59	10.5	10.5	10.63	10.49	23,500
September 24, 2025	10.58	10.61	10.61	10.69	10.39	44,700
September 23, 2025	10.72	10.58	10.58	10.85	10.52	45,129
September 22, 2025	10.51	10.74	10.74	10.79	10.51	43,718
September 19, 2025	10.75	10.52	10.52	10.75	10.47	159,400
September 18, 2025	10.41	10.75	10.75	10.89	10.35	139,400
September 17, 2025	10.44	10.33	10.33	10.64	10.33	60,900
September 16, 2025	10.53	10.43	10.43	10.6	10.41	25,900
September 15, 2025	10.52	10.57	10.57	10.63	10.49	21,445
September 12, 2025	10.65	10.49	10.49	10.65	10.49	23,444
September 11, 2025	10.53	10.68	10.68	10.68	10.45	21,046
September 10, 2025	10.71	10.51	10.51	10.71	10.44	27,707
September 09, 2025	10.63	10.71	10.71	10.74	10.63	27,800
September 08, 2025	10.63	10.74	10.74	10.78	10.63	45,800
September 05, 2025	10.87	10.71	10.71	10.87	10.66	32,142
September 04, 2025	10.49	10.79	10.79	10.79	10.44	40,300
September 03, 2025	10.38	10.43	10.43	10.63	10.36	49,600
September 02, 2025	10.46	10.49	10.49	10.64	10.27	58,642
August 29, 2025	10.57	10.56	10.56	10.73	10.49	21,946
August 28, 2025	10.55	10.57	10.57	10.66	10.42	20,844
August 27, 2025	10.47	10.51	10.51	10.61	10.43	33,110
August 26, 2025	10.54	10.51	10.51	10.69	10.43	24,200
August 25, 2025	10.7	10.54	10.54	10.71	10.5	39,800
August 22, 2025	10.25	10.7	10.7	10.73	10.15	79,300
August 21, 2025	10.25	10.15	10.15	10.25	10.04	49,309
August 20, 2025	10.28	10.21	10.21	10.36	10.18	32,933
August 19, 2025	10.3	10.21	10.21	10.35	10.12	30,100
August 18, 2025	10.07	10.24	10.24	10.3	10.03	50,730
August 15, 2025	10.34	10.13	10.13	10.34	9.99	62,410

Medallion Financial Corp. (MFIN) NASDAQ