Medallion Financial Corp. (MFIN)
NASDAQ: MFIN
· Real-Time Price · USD
10.49
-0.19 (-1.78%)
At close: Sep 12, 2025, 3:59 PM
10.49
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.65 | 10.65 | 10.49 | 10.49 | 10.49 | -1.78% | 23,246 |
| Sep 11, 2025 | 10.53 | 10.68 | 10.45 | 10.68 | 10.68 | 1.62% | 21,046 |
| Sep 10, 2025 | 10.71 | 10.71 | 10.44 | 10.51 | 10.51 | -1.87% | 27,707 |
| Sep 9, 2025 | 10.63 | 10.74 | 10.63 | 10.71 | 10.71 | -0.28% | 27,800 |
| Sep 8, 2025 | 10.63 | 10.78 | 10.63 | 10.74 | 10.74 | 0.28% | 45,800 |
| Sep 5, 2025 | 10.87 | 10.87 | 10.66 | 10.71 | 10.71 | -0.74% | 32,142 |
| Sep 4, 2025 | 10.49 | 10.79 | 10.44 | 10.79 | 10.79 | 3.45% | 40,300 |
| Sep 3, 2025 | 10.38 | 10.63 | 10.36 | 10.43 | 10.43 | -0.57% | 49,600 |
| Sep 2, 2025 | 10.46 | 10.64 | 10.27 | 10.49 | 10.49 | -0.66% | 58,642 |
| Aug 29, 2025 | 10.57 | 10.73 | 10.49 | 10.56 | 10.56 | -0.09% | 21,946 |
| Aug 28, 2025 | 10.55 | 10.66 | 10.42 | 10.57 | 10.57 | 0.57% | 20,844 |
| Aug 27, 2025 | 10.47 | 10.61 | 10.43 | 10.51 | 10.51 | 0.00% | 33,110 |
| Aug 26, 2025 | 10.54 | 10.69 | 10.43 | 10.51 | 10.51 | -0.28% | 24,200 |
| Aug 25, 2025 | 10.70 | 10.71 | 10.50 | 10.54 | 10.54 | -1.50% | 39,800 |
| Aug 22, 2025 | 10.25 | 10.73 | 10.15 | 10.70 | 10.70 | 5.42% | 79,300 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.04 | 10.15 | 10.15 | -0.59% | 49,309 |
| Aug 20, 2025 | 10.28 | 10.36 | 10.18 | 10.21 | 10.21 | 0.00% | 32,933 |
| Aug 19, 2025 | 10.30 | 10.35 | 10.12 | 10.21 | 10.21 | -0.29% | 30,100 |
| Aug 18, 2025 | 10.07 | 10.30 | 10.03 | 10.24 | 10.24 | 1.09% | 50,730 |
| Aug 15, 2025 | 10.34 | 10.34 | 9.99 | 10.13 | 10.13 | -2.50% | 62,410 |