Medallion Financial Corp. (MFIN)
NASDAQ: MFIN
· Real-Time Price · USD
9.98
0.11 (1.11%)
At close: Oct 03, 2025, 3:59 PM
9.98
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.81 | 10.11 | 9.81 | 9.98 | 9.98 | 1.11% | 23,265 |
| Oct 2, 2025 | 9.91 | 10.15 | 9.85 | 9.87 | 9.87 | -0.60% | 28,900 |
| Oct 1, 2025 | 10.00 | 10.09 | 9.90 | 9.93 | 9.93 | -1.68% | 45,350 |
| Sep 30, 2025 | 10.01 | 10.31 | 9.98 | 10.10 | 10.10 | 0.50% | 30,445 |
| Sep 29, 2025 | 10.49 | 10.51 | 10.05 | 10.05 | 10.05 | -4.10% | 57,310 |
| Sep 26, 2025 | 10.50 | 10.65 | 10.43 | 10.48 | 10.48 | -0.19% | 30,300 |
| Sep 25, 2025 | 10.59 | 10.63 | 10.49 | 10.50 | 10.50 | -1.04% | 23,500 |
| Sep 24, 2025 | 10.58 | 10.69 | 10.39 | 10.61 | 10.61 | 0.28% | 44,700 |
| Sep 23, 2025 | 10.72 | 10.85 | 10.52 | 10.58 | 10.58 | -1.49% | 45,129 |
| Sep 22, 2025 | 10.51 | 10.79 | 10.51 | 10.74 | 10.74 | 2.09% | 43,718 |
| Sep 19, 2025 | 10.75 | 10.75 | 10.47 | 10.52 | 10.52 | -2.14% | 159,447 |
| Sep 18, 2025 | 10.41 | 10.89 | 10.35 | 10.75 | 10.75 | 4.07% | 139,400 |
| Sep 17, 2025 | 10.44 | 10.64 | 10.33 | 10.33 | 10.33 | -0.96% | 60,938 |
| Sep 16, 2025 | 10.53 | 10.60 | 10.41 | 10.43 | 10.43 | -1.32% | 25,900 |
| Sep 15, 2025 | 10.52 | 10.63 | 10.49 | 10.57 | 10.57 | 0.76% | 21,445 |
| Sep 12, 2025 | 10.65 | 10.65 | 10.49 | 10.49 | 10.49 | -1.78% | 23,444 |
| 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 |
Page 1 of 136