Medallion Financial Corp.MFINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.26 | $10.51 | $10.26 | $10.36 | 50,230 |
| 1/30/2026 | $10.01 | $10.35 | $9.97 | $10.29 | 73,100 |
| 1/29/2026 | $9.93 | $10.10 | $9.82 | $10.05 | 34,212 |
| 1/28/2026 | $10.11 | $10.11 | $9.86 | $9.87 | 67,616 |
| 1/27/2026 | $10.13 | $10.20 | $10.00 | $10.08 | 33,741 |
| 1/26/2026 | $10.05 | $10.24 | $10.05 | $10.19 | 35,640 |
| 1/23/2026 | $10.19 | $10.19 | $10.01 | $10.05 | 33,510 |
| 1/22/2026 | $10.15 | $10.38 | $10.14 | $10.26 | 62,322 |
| 1/21/2026 | $9.73 | $10.15 | $9.73 | $10.15 | 39,800 |
| 1/20/2026 | $9.92 | $10.45 | $9.70 | $9.70 | 41,000 |
| 1/16/2026 | $10.07 | $10.15 | $9.99 | $10.04 | 46,905 |
| 1/15/2026 | $10.22 | $10.23 | $10.02 | $10.06 | 33,906 |
| 1/14/2026 | $10.10 | $10.26 | $9.97 | $10.05 | 26,220 |
| 1/13/2026 | $10.15 | $10.22 | $9.99 | $10.12 | 43,435 |
| 1/12/2026 | $10.14 | $10.39 | $10.08 | $10.18 | 49,628 |
| 1/9/2026 | $10.35 | $10.47 | $10.13 | $10.17 | 49,500 |
| 1/8/2026 | $10.21 | $10.42 | $10.21 | $10.35 | 23,000 |
| 1/7/2026 | $10.30 | $10.44 | $10.19 | $10.27 | 25,035 |
| 1/6/2026 | $10.38 | $10.38 | $10.23 | $10.35 | 30,200 |
| 1/5/2026 | $10.14 | $10.47 | $10.14 | $10.38 | 48,900 |
| 1/2/2026 | $10.29 | $10.41 | $10.12 | $10.18 | 25,600 |
| 12/31/2025 | $10.33 | $10.35 | $10.20 | $10.29 | 36,412 |
| 12/30/2025 | $10.50 | $10.50 | $10.32 | $10.34 | 35,800 |
| 12/29/2025 | $10.59 | $10.59 | $10.44 | $10.53 | 24,000 |
| 12/26/2025 | $10.55 | $10.61 | $10.43 | $10.57 | 32,400 |
| 12/24/2025 | $10.51 | $10.55 | $10.45 | $10.50 | 22,200 |
| 12/23/2025 | $10.49 | $10.65 | $10.49 | $10.57 | 43,200 |
| 12/22/2025 | $10.81 | $10.81 | $10.52 | $10.53 | 58,500 |
| 12/19/2025 | $10.66 | $10.85 | $10.55 | $10.82 | 104,400 |
| 12/18/2025 | $10.48 | $10.73 | $10.48 | $10.67 | 43,500 |
| 12/17/2025 | $10.68 | $10.89 | $10.35 | $10.48 | 52,500 |
| 12/16/2025 | $10.45 | $10.74 | $10.45 | $10.71 | 29,600 |
| 12/15/2025 | $10.62 | $10.68 | $10.52 | $10.65 | 35,801 |
| 12/12/2025 | $10.51 | $10.67 | $10.30 | $10.51 | 37,400 |
| 12/11/2025 | $10.63 | $10.67 | $10.41 | $10.56 | 38,826 |
| 12/10/2025 | $10.28 | $10.60 | $10.27 | $10.56 | 76,501 |
| 12/9/2025 | $10.13 | $10.31 | $10.13 | $10.28 | 31,000 |
| 12/8/2025 | $10.39 | $10.39 | $9.96 | $10.08 | 30,309 |
| 12/5/2025 | $10.06 | $10.28 | $9.99 | $10.28 | 45,126 |
| 12/4/2025 | $10.23 | $10.23 | $9.98 | $10.02 | 33,541 |
| 12/3/2025 | $9.97 | $10.25 | $9.90 | $10.23 | 64,100 |
| 12/2/2025 | $10.05 | $10.09 | $9.84 | $9.88 | 30,100 |
| 12/1/2025 | $9.84 | $10.07 | $9.73 | $10.05 | 40,111 |
| 11/28/2025 | $9.99 | $9.99 | $9.83 | $9.94 | 14,803 |
| 11/26/2025 | $9.75 | $10.08 | $9.75 | $9.97 | 54,900 |
| 11/25/2025 | $9.65 | $9.93 | $9.40 | $9.78 | 95,001 |
| 11/24/2025 | $9.55 | $9.62 | $9.35 | $9.55 | 24,100 |
| 11/21/2025 | $9.24 | $9.64 | $9.14 | $9.55 | 62,600 |
| 11/20/2025 | $9.50 | $9.65 | $9.15 | $9.19 | 44,900 |
| 11/19/2025 | $9.48 | $9.60 | $9.38 | $9.38 | 38,800 |
| 11/18/2025 | $9.60 | $9.70 | $9.48 | $9.48 | 38,800 |
| 11/17/2025 | $9.84 | $9.92 | $9.50 | $9.56 | 53,935 |
| 11/14/2025 | $9.85 | $9.94 | $9.67 | $9.84 | 24,513 |
| 11/13/2025 | $10.00 | $10.05 | $9.85 | $9.93 | 24,800 |
| 11/12/2025 | $9.92 | $10.06 | $9.84 | $9.99 | 36,400 |
| 11/11/2025 | $9.89 | $10.12 | $9.84 | $10.03 | 59,043 |
| 11/10/2025 | $9.93 | $10.06 | $9.77 | $9.93 | 31,102 |
| 11/7/2025 | $9.94 | $9.99 | $9.74 | $9.88 | 33,700 |
| 11/6/2025 | $10.15 | $10.20 | $9.84 | $9.89 | 28,546 |
| 11/5/2025 | $10.04 | $10.15 | $10.02 | $10.12 | 27,035 |
| 11/4/2025 | $9.85 | $10.15 | $9.85 | $10.06 | 70,900 |