Medallion Financial Corp. (MFIN) NASDAQ

8.74

+0.37(+4.42%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	8.57	8.74	8.74	8.82	8.39	67,138
March 20, 2026	8.56	8.37	8.37	8.68	8.28	129,745
March 19, 2026	8.76	8.52	8.52	8.85	8.43	156,264
March 18, 2026	9.24	8.86	8.86	9.3	8.81	99,297
March 17, 2026	9.4	9.28	9.28	9.52	9.25	53,387
March 16, 2026	9.44	9.4	9.4	9.45	9.26	38,453
March 13, 2026	9.43	9.35	9.35	9.46	9.19	57,781
March 12, 2026	9.45	9.34	9.34	9.57	9.33	34,737
March 11, 2026	9.57	9.49	9.49	9.62	9.45	25,694
March 10, 2026	9.4	9.59	9.59	9.75	9.37	47,389
March 09, 2026	9.73	9.49	9.49	9.73	9.33	85,107
March 06, 2026	9.95	9.83	9.83	9.95	9.61	68,623
March 05, 2026	10.07	9.96	9.96	10.11	9.89	108,700
March 04, 2026	10.18	10.11	10.11	10.41	10.11	30,488
March 03, 2026	10.21	10.16	10.16	10.38	10.07	27,248
March 02, 2026	10.05	10.43	10.43	10.8	10.05	143,400
February 27, 2026	10.05	10.09	10.09	10.27	10.01	80,219
February 26, 2026	10.23	10.16	10.16	10.31	10.14	28,129
February 25, 2026	10.15	10.16	10.16	10.27	10.05	50,720
February 24, 2026	9.91	10.09	10.09	10.2	9.91	57,300
February 23, 2026	10.41	9.87	9.87	10.42	9.85	106,800
February 20, 2026	10.41	10.39	0	10.65	10.31	82,034
February 19, 2026	10.63	10.41	0	11	10.27	98,284
February 18, 2026	10.39	10.62	0	10.72	10.39	35,756
February 17, 2026	10.27	10.41	0	10.5	10.23	18,611
February 13, 2026	10.27	10.27	0	10.42	10.26	18,500
February 12, 2026	10.42	10.27	0	10.42	10.23	33,733
February 11, 2026	10.41	10.33	0	10.44	10.32	34,200
February 10, 2026	10.4	10.36	0	10.6	10.31	68,524
February 09, 2026	10.37	10.41	0	10.45	10.33	23,048
February 06, 2026	10.26	10.34	0	10.46	10.24	33,101
February 05, 2026	10.37	10.24	0	10.42	10.2	51,300
February 04, 2026	10.4	10.37	0	10.44	10.3	25,310
February 03, 2026	10.32	10.37	0	10.39	10.2	40,100
February 02, 2026	10.35	10.36	0	10.51	10.26	76,506
January 30, 2026	10.01	10.29	0	10.35	9.97	73,100
January 29, 2026	9.93	10.05	0	10.1	9.82	34,212
January 28, 2026	10.11	9.87	0	10.11	9.86	67,616
January 27, 2026	10.13	10.08	0	10.2	10	33,741
January 26, 2026	10.05	10.19	0	10.24	10.05	35,640
January 23, 2026	10.19	10.05	0	10.19	10.01	33,510
January 22, 2026	10.15	10.26	0	10.38	10.14	62,322
January 21, 2026	9.73	10.15	0	10.15	9.73	39,800
January 20, 2026	9.92	9.7	0	10.45	9.7	41,000
January 16, 2026	10.07	10.04	0	10.15	9.99	46,905
January 15, 2026	10.22	10.06	0	10.23	10.02	33,906
January 14, 2026	10.1	10.05	0	10.26	9.97	26,220
January 13, 2026	10.15	10.12	0	10.22	9.99	43,435
January 12, 2026	10.14	10.18	0	10.39	10.08	49,628
January 09, 2026	10.35	10.17	0	10.47	10.13	49,500
January 08, 2026	10.21	10.35	0	10.42	10.21	23,000
January 07, 2026	10.3	10.27	0	10.44	10.19	25,035
January 06, 2026	10.38	10.35	0	10.38	10.23	30,200
January 05, 2026	10.14	10.38	0	10.47	10.14	48,900
January 02, 2026	10.29	10.18	0	10.41	10.12	25,600
December 31, 2025	10.33	10.29	0	10.35	10.2	36,412
December 30, 2025	10.5	10.34	0	10.5	10.32	35,800
December 29, 2025	10.59	10.53	0	10.59	10.44	24,000
December 26, 2025	10.55	10.57	0	10.61	10.43	32,400
December 24, 2025	10.51	10.5	0	10.55	10.45	22,200