Medallion Financial Corp.

9.05
0.12 (1.34%)
At close: Mar 28, 2025, 3:59 PM
9.06
0.11%
After-hours: Mar 28, 2025, 04:05 PM EDT

Medallion Financial Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.94 9.09 8.76 9.06 0.13 1.46% 84,245
Mar 27, 2025 8.82 8.96 8.78 8.93 0.08 0.90% 17,500
Mar 26, 2025 8.76 8.89 8.65 8.85 0.10 1.14% 25,408
Mar 25, 2025 8.82 8.92 8.63 8.75 -0.10 -1.13% 18,700
Mar 24, 2025 8.87 8.95 8.74 8.85 0.05 0.57% 28,800
Mar 21, 2025 8.72 8.84 8.70 8.80 -0.02 -0.23% 85,300
Mar 20, 2025 8.87 9.05 8.78 8.82 -0.05 -0.56% 28,302
Mar 19, 2025 8.71 8.90 8.64 8.87 0.16 1.84% 23,845
Mar 18, 2025 8.78 8.89 8.66 8.71 -0.06 -0.68% 24,800
Mar 17, 2025 8.74 8.92 8.65 8.77 -0.15 -1.68% 38,500
Mar 14, 2025 8.96 8.99 8.76 8.92 0.12 1.36% 36,700
Mar 13, 2025 8.64 8.99 8.51 8.80 0.08 0.92% 38,400
Mar 12, 2025 8.62 8.89 8.39 8.72 0.11 1.28% 35,541
Mar 11, 2025 8.90 9.05 8.10 8.61 -0.35 -3.91% 145,900
Mar 10, 2025 8.61 9.13 8.61 8.96 0.21 2.40% 68,731
Mar 7, 2025 9.02 9.02 8.68 8.75 0.01 0.11% 39,700
Mar 6, 2025 8.63 8.76 8.53 8.74 -0.02 -0.23% 29,500
Mar 5, 2025 8.40 9.08 8.20 8.76 0.59 7.22% 73,216
Mar 4, 2025 8.06 8.27 7.85 8.17 0.07 0.86% 34,021
Mar 3, 2025 8.30 8.40 8.08 8.10 -0.24 -2.88% 23,400
Feb 28, 2025 8.17 8.35 8.17 8.34 0.18 2.21% 23,900
Feb 27, 2025 7.94 8.26 7.89 8.16 0.19 2.38% 35,900
Feb 26, 2025 8.00 8.11 7.71 7.97 -0.10 -1.24% 89,431
Feb 25, 2025 8.06 8.08 7.95 8.07 0.04 0.50% 33,805
Feb 24, 2025 8.07 8.10 7.89 8.03 0.03 0.37% 64,430
Feb 21, 2025 8.21 8.21 7.90 8.00 -0.13 -1.60% 45,400
Feb 20, 2025 8.51 8.51 8.00 8.13 -0.42 -4.91% 64,000
Feb 19, 2025 8.46 8.55 8.43 8.55 -0.01 -0.12% 34,900
Feb 18, 2025 8.54 8.56 8.18 8.56 0.02 0.23% 56,800
Feb 14, 2025 8.52 8.73 8.49 8.54 0.07 0.83% 25,601
Feb 13, 2025 8.35 8.48 8.17 8.47 0.19 2.29% 30,800
Feb 12, 2025 8.52 8.57 8.28 8.28 -0.32 -3.72% 65,202
Feb 11, 2025 8.67 8.72 8.53 8.60 -0.11 -1.26% 40,200
Feb 10, 2025 8.83 8.85 8.61 8.71 -0.10 -1.14% 20,644
Feb 7, 2025 8.88 9.00 8.80 8.81 -0.17 -1.89% 25,747
Feb 6, 2025 9.02 9.02 8.93 8.98 0.05 0.56% 19,416
Feb 5, 2025 8.93 9.01 8.82 8.93 0.01 0.11% 26,100
Feb 4, 2025 8.93 9.10 8.74 8.92 -0.04 -0.45% 26,603
Feb 3, 2025 8.83 9.09 8.72 8.96 0.01 0.11% 54,542
Jan 31, 2025 9.30 9.38 8.74 8.95 -0.50 -5.29% 53,600
Jan 30, 2025 9.57 9.62 9.44 9.45 -0.09 -0.94% 21,510
Jan 29, 2025 9.45 9.57 9.23 9.54 0.07 0.74% 42,236
Jan 28, 2025 9.28 9.47 9.19 9.47 0.15 1.61% 40,100
Jan 27, 2025 8.95 9.35 8.95 9.32 0.30 3.33% 46,311
Jan 24, 2025 8.91 9.15 8.88 9.02 0.14 1.58% 85,100
Jan 23, 2025 9.05 9.07 8.84 8.88 -0.17 -1.88% 86,100
Jan 22, 2025 9.38 9.38 9.05 9.05 -0.37 -3.93% 46,700
Jan 21, 2025 9.34 9.47 9.30 9.42 0.10 1.07% 25,200
Jan 17, 2025 9.35 9.40 9.24 9.32 -0.02 -0.21% 41,824
Jan 16, 2025 9.52 9.52 9.34 9.34 -0.15 -1.58% 31,647