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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.15	10.12	10.12	10.22	9.99	43,435
January 12, 2026	10.14	10.18	10.18	10.39	10.08	49,628
January 09, 2026	10.25	10.17	10.17	10.47	10.15	46,550
January 08, 2026	10.21	10.35	10.35	10.42	10.21	23,000
January 07, 2026	10.3	10.27	10.27	10.44	10.19	25,035
January 06, 2026	10.38	10.35	10.35	10.38	10.23	27,003
January 05, 2026	10.14	10.38	10.38	10.47	10.14	48,900
January 02, 2026	10.29	10.18	10.18	10.41	10.12	25,600
December 31, 2025	10.33	10.29	10.29	10.35	10.2	36,412
December 30, 2025	10.5	10.34	10.34	10.5	10.32	35,800
December 29, 2025	10.59	10.53	10.53	10.59	10.44	24,000
December 26, 2025	10.55	10.57	10.57	10.61	10.43	32,400
December 24, 2025	10.51	10.5	10.5	10.55	10.45	22,200
December 23, 2025	10.49	10.57	10.57	10.65	10.49	43,200
December 22, 2025	10.81	10.53	10.53	10.81	10.52	58,500
December 19, 2025	10.66	10.82	10.84	10.85	10.55	94,232
December 18, 2025	10.48	10.67	10.67	10.73	10.48	43,500
December 17, 2025	10.68	10.48	10.48	10.89	10.35	52,500
December 16, 2025	10.45	10.71	10.71	10.74	10.45	29,600
December 15, 2025	10.62	10.65	10.65	10.68	10.52	35,801
December 12, 2025	10.51	10.51	10.51	10.67	10.3	37,355
December 11, 2025	10.63	10.56	10.56	10.67	10.41	38,826
December 10, 2025	10.28	10.56	10.56	10.6	10.27	76,501
December 09, 2025	10.13	10.28	10.28	10.31	10.13	31,000
December 08, 2025	10.39	10.08	10.08	10.39	9.96	30,309
December 05, 2025	10.06	10.28	10.28	10.28	9.99	45,126
December 04, 2025	10.07	10.02	10.02	10.23	9.96	33,328
December 03, 2025	9.97	10.23	10.23	10.25	9.9	64,100
December 02, 2025	10.05	9.88	9.88	10.09	9.84	30,100
December 01, 2025	9.84	10.05	10.05	10.07	9.73	40,111
November 28, 2025	9.99	9.94	9.94	9.99	9.83	14,803
November 26, 2025	9.75	9.97	9.97	10.08	9.75	54,900
November 25, 2025	9.65	9.78	9.78	9.93	9.4	95,001
November 24, 2025	9.55	9.55	9.55	9.62	9.35	24,100
November 21, 2025	9.24	9.55	9.55	9.64	9.14	62,600
November 20, 2025	9.5	9.19	9.19	9.65	9.15	44,900
November 19, 2025	9.48	9.38	9.38	9.6	9.38	38,800
November 18, 2025	9.6	9.48	9.48	9.7	9.48	38,800
November 17, 2025	9.84	9.56	9.56	9.92	9.5	53,935
November 14, 2025	9.85	9.84	9.84	9.94	9.67	24,513
November 13, 2025	10	9.93	9.93	10.05	9.85	24,800
November 12, 2025	9.92	9.99	9.99	10.06	9.84	36,400
November 11, 2025	9.89	10.03	9.91	10.12	9.84	59,043
November 10, 2025	9.93	9.93	9.81	10.06	9.77	31,102
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

Medallion Financial Corp. (MFIN) NASDAQ