Medallion Bank (MBNKP)
25.53
-0.24 (-0.95%)
At close: Mar 13, 2025, 3:51 PM
25.37
-0.62%
Pre-market: Mar 13, 2025, 07:00 AM EDT
MBNKP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 0.01 | 0.04% | 1,680 |
| Mar 11, 2025 | 25.53 | 25.79 | 25.53 | 25.76 | 0.26 | 1.02% | 1,841 |
| Mar 10, 2025 | 25.27 | 25.50 | 25.27 | 25.50 | 0.23 | 0.91% | 1,533 |
| Mar 7, 2025 | 25.28 | 25.33 | 25.26 | 25.27 | -0.23 | -0.90% | 1,231 |
| Mar 6, 2025 | 25.26 | 25.50 | 25.26 | 25.50 | 0.24 | 0.95% | 1,800 |
| Mar 5, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16 | -0.63% | 1,613 |
| Mar 3, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | -0.01 | -0.04% | 0 |
| Feb 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 0.13 | 0.51% | 133 |
| Feb 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | -0.02 | -0.08% | 2,742 |
| Feb 26, 2025 | 25.42 | 25.50 | 25.32 | 25.32 | -0.19 | -0.74% | 1,400 |
| Feb 25, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 0.21 | 0.83% | 400 |
| Feb 24, 2025 | 25.42 | 25.42 | 25.30 | 25.30 | -0.13 | -0.51% | 1,214 |
| Feb 21, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | -0.06 | -0.24% | 400 |
| Feb 19, 2025 | 25.27 | 25.53 | 25.27 | 25.49 | -0.01 | -0.04% | 600 |
| Feb 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 0.33 | 1.31% | 400 |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | -0.18 | -0.71% | 119 |
| Feb 13, 2025 | 25.31 | 25.35 | 25.30 | 25.35 | -0.02 | -0.08% | 2,038 |
| Feb 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | -0.13 | -0.51% | 822 |
| Feb 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20 | 0.79% | 143 |
| Feb 10, 2025 | 25.30 | 25.30 | 25.29 | 25.30 | 0.09 | 0.36% | 1,000 |
| Feb 7, 2025 | 25.25 | 25.25 | 25.18 | 25.21 | -0.25 | -0.98% | 4,865 |
| Feb 6, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 25.35 | 25.46 | 25.35 | 25.46 | 0.01 | 0.04% | 556 |
| Feb 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 0.35 | 1.39% | 400 |
| Feb 3, 2025 | 25.57 | 25.73 | 25.10 | 25.10 | -0.27 | -1.06% | 1,541 |
| Jan 31, 2025 | 25.21 | 25.37 | 25.21 | 25.37 | -0.08 | -0.31% | 1,841 |
| Jan 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 25.79 | 25.79 | 25.45 | 25.45 | -0.32 | -1.24% | 1,027 |
| Jan 27, 2025 | 25.80 | 25.80 | 25.77 | 25.77 | 0.29 | 1.14% | 400 |
| Jan 24, 2025 | 25.74 | 25.74 | 25.48 | 25.48 | -0.17 | -0.66% | 1,119 |
| Jan 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 25.15 | 25.80 | 25.10 | 25.65 | 0.54 | 2.15% | 4,971 |
| Jan 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 0.13 | 0.52% | 326 |
| Jan 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 25.16 | 25.54 | 24.70 | 24.98 | -0.42 | -1.65% | 5,200 |
| Jan 15, 2025 | 25.43 | 25.44 | 25.40 | 25.40 | -0.20 | -0.78% | 2,000 |
| Jan 14, 2025 | 25.13 | 25.69 | 25.13 | 25.60 | 0.21 | 0.83% | 4,200 |
| Jan 13, 2025 | 25.21 | 25.45 | 25.15 | 25.39 | -0.21 | -0.82% | 1,118 |
| Jan 10, 2025 | 25.31 | 25.60 | 25.31 | 25.60 | 0.27 | 1.07% | 600 |
| Jan 8, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 25.64 | 25.64 | 25.33 | 25.33 | 0.08 | 0.32% | 1,230 |
| Jan 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | -0.08 | -0.32% | 412 |
| Jan 3, 2025 | 25.30 | 25.63 | 25.17 | 25.33 | 0.20 | 0.80% | 1,600 |
| Jan 2, 2025 | 25.69 | 25.69 | 25.13 | 25.13 | -0.16 | -0.63% | 2,729 |
| Dec 31, 2024 | 25.11 | 25.30 | 25.09 | 25.29 | 0.22 | 0.88% | 1,653 |
| Dec 30, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 0.00 | 0.00% | 0 |
| Dec 27, 2024 | 25.04 | 25.39 | 25.04 | 25.07 | -0.13 | -0.52% | 1,000 |