5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+5.83%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+35.38%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $9.45 | $9.27 (-1.9%) | $9.45 | $9.22 | 21.21 K | $213.97 M |
| 06/24/2025 | $9.46 | $9.41 (-0.53%) | $9.49 | $9.24 | 41.30 K | $212.39 M |
| 06/23/2025 | $9.00 | $9.37 (4.11%) | $9.37 | $8.96 | 73.52 K | $211.49 M |
| 06/20/2025 | $9.19 | $8.98 (-2.29%) | $9.46 | $8.73 | 241.03 K | $202.69 M |
| 06/18/2025 | $8.99 | $9.10 (1.22%) | $9.24 | $8.99 | 23.51 K | $205.40 M |
| 06/17/2025 | $9.35 | $9.00 (-3.74%) | $9.46 | $9.00 | 33.31 K | $203.14 M |
| 06/16/2025 | $9.15 | $9.46 (3.39%) | $9.49 | $9.15 | 32.62 K | $213.52 M |
| 06/13/2025 | $9.33 | $9.15 (-1.93%) | $9.47 | $9.08 | 35.70 K | $206.52 M |
| 06/12/2025 | $9.40 | $9.49 (0.96%) | $9.55 | $9.26 | 37.50 K | $214.20 M |
| 06/11/2025 | $9.52 | $9.41 (-1.16%) | $9.57 | $9.41 | 29.90 K | $212.39 M |
| 06/10/2025 | $9.62 | $9.49 (-1.35%) | $9.70 | $9.48 | 29.53 K | $214.20 M |
| 06/09/2025 | $9.68 | $9.65 (-0.31%) | $9.70 | $9.56 | 28.80 K | $217.81 M |
| 06/06/2025 | $9.56 | $9.61 (0.52%) | $9.65 | $9.46 | 33.63 K | $216.91 M |
| 06/05/2025 | $9.32 | $9.45 (1.39%) | $9.48 | $9.32 | 48.00 K | $213.29 M |
| 06/04/2025 | $9.37 | $9.31 (-0.64%) | $9.48 | $9.26 | 25.81 K | $210.13 M |
| 06/03/2025 | $9.15 | $9.38 (2.51%) | $9.45 | $9.15 | 33.71 K | $211.71 M |
| 06/02/2025 | $9.14 | $9.20 (0.66%) | $9.32 | $9.13 | 49.60 K | $207.65 M |
| 05/30/2025 | $9.41 | $9.17 (-2.55%) | $9.65 | $9.15 | 43.61 K | $206.97 M |
| 05/29/2025 | $9.37 | $9.39 (0.21%) | $9.57 | $9.35 | 22.40 K | $211.94 M |
| 05/28/2025 | $9.40 | $9.35 (-0.53%) | $9.40 | $9.27 | 23.11 K | $211.04 M |
| 05/27/2025 | $9.28 | $9.47 (2.05%) | $9.48 | $9.12 | 20.20 K | $213.75 M |
| 05/23/2025 | $9.29 | $9.22 (-0.75%) | $9.37 | $9.12 | 18.30 K | $208.10 M |
| 05/22/2025 | $9.30 | $9.43 (1.4%) | $9.59 | $9.21 | 58.24 K | $212.84 M |
| 05/21/2025 | $9.14 | $9.38 (2.63%) | $9.42 | $9.14 | 84.60 K | $211.71 M |
| 05/20/2025 | $9.18 | $9.25 (0.76%) | $9.37 | $9.18 | 21.40 K | $208.78 M |
| 05/19/2025 | $9.04 | $9.23 (2.1%) | $9.26 | $9.04 | 25.20 K | $208.33 M |
| 05/16/2025 | $9.25 | $9.12 (-1.41%) | $9.35 | $9.07 | 35.40 K | $205.85 M |
| 05/15/2025 | $9.23 | $9.30 (0.76%) | $9.49 | $8.78 | 114.71 K | $209.91 M |
| 05/14/2025 | $9.40 | $9.30 (-1.06%) | $9.50 | $9.21 | 40.31 K | $209.91 M |
| 05/13/2025 | $9.48 | $9.40 (-0.84%) | $9.48 | $9.25 | 59.60 K | $212.17 M |
| 05/12/2025 | $9.32 | $9.39 (0.75%) | $9.44 | $9.19 | 44.10 K | $211.94 M |
| 05/09/2025 | $9.14 | $9.17 (0.33%) | $9.24 | $8.93 | 47.50 K | $206.97 M |
| 05/08/2025 | $9.25 | $9.20 (-0.54%) | $9.33 | $9.15 | 21.30 K | $207.65 M |
| 05/07/2025 | $9.20 | $9.28 (0.87%) | $9.34 | $9.15 | 38.34 K | $209.46 M |
| 05/06/2025 | $9.05 | $9.13 (0.88%) | $9.19 | $9.00 | 32.90 K | $206.07 M |
| 05/05/2025 | $9.11 | $9.10 (-0.11%) | $9.22 | $9.10 | 44.70 K | $205.39 M |
| 05/02/2025 | $8.90 | $9.09 (2.13%) | $9.18 | $8.89 | 30.91 K | $205.17 M |
| 05/01/2025 | $8.93 | $8.86 (-0.78%) | $9.17 | $8.75 | 65.00 K | $199.98 M |
| 04/30/2025 | $8.78 | $8.80 (0.23%) | $8.95 | $8.50 | 34.74 K | $198.62 M |
| 04/29/2025 | $8.76 | $8.85 (1.03%) | $9.08 | $8.63 | 51.72 K | $199.75 M |
| 04/28/2025 | $8.82 | $8.76 (-0.68%) | $8.89 | $8.66 | 19.00 K | $197.72 M |
| 04/25/2025 | $8.78 | $8.91 (1.48%) | $8.93 | $8.62 | 18.74 K | $200.89 M |
| 04/24/2025 | $8.97 | $8.82 (-1.67%) | $9.01 | $8.79 | 26.50 K | $198.86 M |
| 04/23/2025 | $9.09 | $8.97 (-1.32%) | $9.09 | $8.96 | 120.00 K | $202.24 M |
| 04/22/2025 | $8.87 | $9.04 (1.92%) | $9.08 | $8.70 | 48.91 K | $203.82 M |
| 04/21/2025 | $8.71 | $8.77 (0.69%) | $8.79 | $8.44 | 35.91 K | $197.73 M |
| 04/17/2025 | $8.72 | $8.72 (0%) | $8.88 | $8.66 | 51.60 K | $196.60 M |
| 04/16/2025 | $8.39 | $8.73 (4.05%) | $8.75 | $8.37 | 84.33 K | $196.83 M |
| 04/15/2025 | $8.27 | $8.52 (3.02%) | $8.58 | $8.15 | 35.70 K | $192.09 M |
| 04/14/2025 | $8.32 | $8.22 (-1.2%) | $8.32 | $7.96 | 45.20 K | $185.33 M |
| 04/11/2025 | $8.17 | $8.23 (0.73%) | $8.33 | $8.02 | 36.00 K | $185.55 M |
| 04/10/2025 | $8.48 | $8.11 (-4.36%) | $8.48 | $7.94 | 26.00 K | $182.85 M |
| 04/09/2025 | $8.15 | $8.52 (4.54%) | $9.09 | $7.85 | 66.70 K | $192.09 M |
| 04/08/2025 | $8.36 | $8.29 (-0.84%) | $8.41 | $8.11 | 29.21 K | $186.91 M |
| 04/07/2025 | $7.98 | $8.29 (3.88%) | $8.63 | $7.90 | 61.80 K | $186.91 M |
| 04/04/2025 | $8.04 | $8.22 (2.24%) | $8.36 | $7.78 | 58.00 K | $185.33 M |
| 04/03/2025 | $8.43 | $8.27 (-1.9%) | $8.47 | $8.24 | 36.21 K | $186.46 M |
| 04/02/2025 | $8.73 | $8.70 (-0.34%) | $8.93 | $8.61 | 37.00 K | $196.15 M |
| 04/01/2025 | $8.64 | $8.74 (1.16%) | $8.77 | $8.59 | 16.23 K | $197.05 M |
| 03/31/2025 | $9.00 | $8.71 (-3.22%) | $9.06 | $8.71 | 57.95 K | $196.38 M |
| 03/28/2025 | $8.94 | $9.06 (1.34%) | $9.09 | $8.76 | 84.25 K | $204.27 M |
| 03/27/2025 | $8.82 | $8.93 (1.25%) | $8.96 | $8.78 | 17.50 K | $201.34 M |
| 03/26/2025 | $8.76 | $8.85 (1.03%) | $8.89 | $8.65 | 25.41 K | $199.53 M |
| 03/25/2025 | $8.82 | $8.75 (-0.79%) | $8.92 | $8.63 | 18.70 K | $197.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
