Medallion Financial Corp. (MFIN)
NASDAQ: MFIN
· Real-Time Price · USD
10.05
-0.22 (-2.14%)
At close: Aug 15, 2025, 10:05 AM
MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.43 | 10.43 | 10.25 | 10.39 | 10.39 | -0.48% | 24,532 |
| Aug 13, 2025 | 10.44 | 10.51 | 10.27 | 10.44 | 10.44 | 0.48% | 26,000 |
| Aug 12, 2025 | 10.07 | 10.48 | 10.07 | 10.39 | 10.39 | 3.28% | 51,604 |
| Aug 11, 2025 | 10.28 | 10.28 | 9.86 | 10.06 | 10.06 | -2.14% | 92,203 |
| Aug 8, 2025 | 10.34 | 10.46 | 10.24 | 10.28 | 10.28 | -0.58% | 39,308 |
| Aug 7, 2025 | 10.44 | 10.46 | 10.11 | 10.34 | 10.34 | -0.96% | 49,135 |
| Aug 6, 2025 | 10.41 | 10.65 | 10.27 | 10.44 | 10.44 | 0.68% | 69,304 |
| Aug 5, 2025 | 10.73 | 10.98 | 10.28 | 10.37 | 10.37 | -3.36% | 106,403 |
| Aug 4, 2025 | 10.25 | 10.86 | 10.25 | 10.73 | 10.73 | 5.82% | 172,500 |
| Aug 1, 2025 | 10.24 | 10.24 | 9.87 | 10.14 | 10.14 | -0.69% | 67,640 |
| Jul 31, 2025 | 10.40 | 10.47 | 10.08 | 10.21 | 10.21 | 1.09% | 74,800 |
| Jul 30, 2025 | 10.27 | 10.44 | 9.96 | 10.10 | 10.10 | -1.46% | 58,500 |
| Jul 29, 2025 | 10.23 | 10.52 | 9.96 | 10.25 | 10.25 | 1.28% | 93,946 |
| Jul 28, 2025 | 9.88 | 10.75 | 9.82 | 10.12 | 10.12 | 5.20% | 243,645 |
| Jul 25, 2025 | 9.51 | 9.74 | 9.50 | 9.62 | 9.62 | 0.21% | 12,251 |
| Jul 24, 2025 | 9.64 | 9.68 | 9.38 | 9.60 | 9.60 | -0.31% | 72,116 |
| Jul 23, 2025 | 9.63 | 9.70 | 9.47 | 9.63 | 9.63 | 0.52% | 50,747 |
| Jul 22, 2025 | 9.46 | 9.61 | 9.38 | 9.58 | 9.58 | 1.38% | 51,343 |
| Jul 21, 2025 | 9.37 | 9.61 | 9.30 | 9.45 | 9.45 | 1.72% | 135,520 |
| Jul 18, 2025 | 9.49 | 9.58 | 9.29 | 9.29 | 9.29 | -1.48% | 32,000 |