5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
+3.94%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.07 | $10.02 (-0.45%) | $10.23 | $9.96 | 33.33 K | $229.01 M |
| 12/03/2025 | $9.97 | $10.23 (2.61%) | $10.25 | $9.90 | 64.10 K | $233.80 M |
| 12/02/2025 | $10.05 | $9.88 (-1.69%) | $10.09 | $9.84 | 30.10 K | $225.81 M |
| 12/01/2025 | $9.84 | $10.05 (2.13%) | $10.07 | $9.73 | 40.11 K | $229.69 M |
| 11/28/2025 | $9.99 | $9.94 (-0.5%) | $9.99 | $9.83 | 14.80 K | $227.18 M |
| 11/26/2025 | $9.75 | $9.97 (2.26%) | $10.08 | $9.75 | 54.90 K | $227.86 M |
| 11/25/2025 | $9.65 | $9.78 (1.35%) | $9.93 | $9.40 | 95.00 K | $223.52 M |
| 11/24/2025 | $9.55 | $9.55 (0%) | $9.62 | $9.35 | 24.10 K | $218.26 M |
| 11/21/2025 | $9.24 | $9.55 (3.35%) | $9.64 | $9.14 | 62.60 K | $218.26 M |
| 11/20/2025 | $9.50 | $9.19 (-3.26%) | $9.65 | $9.15 | 44.90 K | $210.04 M |
| 11/19/2025 | $9.48 | $9.38 (-1.05%) | $9.60 | $9.38 | 38.80 K | $214.38 M |
| 11/18/2025 | $9.60 | $9.48 (-1.25%) | $9.70 | $9.48 | 38.80 K | $216.66 M |
| 11/17/2025 | $9.84 | $9.56 (-2.85%) | $9.92 | $9.50 | 53.94 K | $218.49 M |
| 11/14/2025 | $9.85 | $9.84 (-0.1%) | $9.94 | $9.67 | 24.51 K | $224.89 M |
| 11/13/2025 | $10.00 | $9.93 (-0.7%) | $10.05 | $9.85 | 24.80 K | $226.95 M |
| 11/12/2025 | $9.92 | $9.99 (0.71%) | $10.06 | $9.84 | 36.40 K | $228.32 M |
| 11/11/2025 | $9.89 | $10.03 (1.42%) | $10.12 | $9.84 | 59.04 K | $229.23 M |
| 11/10/2025 | $9.93 | $9.93 (0%) | $10.06 | $9.77 | 31.10 K | $226.95 M |
| 11/07/2025 | $9.94 | $9.88 (-0.6%) | $9.99 | $9.74 | 33.70 K | $225.81 M |
| 11/06/2025 | $10.15 | $9.89 (-2.56%) | $10.20 | $9.84 | 28.55 K | $226.03 M |
| 11/05/2025 | $10.04 | $10.12 (0.8%) | $10.15 | $10.02 | 27.04 K | $231.29 M |
| 11/04/2025 | $9.85 | $10.06 (2.13%) | $10.15 | $9.85 | 70.90 K | $229.92 M |
| 11/03/2025 | $9.79 | $9.89 (1.02%) | $10.20 | $9.71 | 41.90 K | $226.03 M |
| 10/31/2025 | $9.83 | $9.83 (0%) | $10.04 | $9.71 | 53.81 K | $224.66 M |
| 10/30/2025 | $9.49 | $9.87 (4%) | $9.90 | $9.31 | 53.10 K | $225.58 M |
| 10/29/2025 | $9.61 | $9.30 (-3.23%) | $9.91 | $9.26 | 79.82 K | $212.55 M |
| 10/28/2025 | $9.87 | $9.72 (-1.52%) | $9.90 | $9.72 | 48.38 K | $222.15 M |
| 10/27/2025 | $10.02 | $9.88 (-1.4%) | $10.12 | $9.85 | 27.22 K | $225.81 M |
| 10/24/2025 | $10.04 | $10.02 (-0.2%) | $10.29 | $9.99 | 19.60 K | $227.23 M |
| 10/23/2025 | $10.03 | $9.96 (-0.7%) | $10.10 | $9.87 | 15.15 K | $225.87 M |
| 10/22/2025 | $9.87 | $10.07 (2.03%) | $10.18 | $9.87 | 49.83 K | $228.37 M |
| 10/21/2025 | $10.18 | $9.91 (-2.65%) | $10.18 | $9.90 | 25.32 K | $224.74 M |
| 10/20/2025 | $9.95 | $10.16 (2.11%) | $10.31 | $9.95 | 51.42 K | $230.41 M |
| 10/17/2025 | $9.80 | $9.85 (0.51%) | $10.07 | $9.80 | 30.12 K | $223.38 M |
| 10/16/2025 | $10.13 | $9.81 (-3.16%) | $10.15 | $9.78 | 30.10 K | $222.47 M |
| 10/15/2025 | $10.13 | $10.13 (0%) | $10.16 | $9.99 | 26.50 K | $229.73 M |
| 10/14/2025 | $9.34 | $10.04 (7.49%) | $10.06 | $9.34 | 57.00 K | $227.69 M |
| 10/13/2025 | $9.45 | $9.41 (-0.42%) | $9.55 | $9.30 | 32.70 K | $213.40 M |
| 10/10/2025 | $9.61 | $9.38 (-2.39%) | $9.92 | $9.32 | 39.25 K | $212.72 M |
| 10/09/2025 | $9.85 | $9.66 (-1.93%) | $9.89 | $9.62 | 24.80 K | $219.07 M |
| 10/08/2025 | $9.82 | $9.92 (1.02%) | $9.96 | $9.79 | 29.40 K | $224.97 M |
| 10/07/2025 | $10.04 | $9.72 (-3.19%) | $10.04 | $9.72 | 28.30 K | $220.43 M |
| 10/06/2025 | $10.05 | $9.89 (-1.59%) | $10.10 | $9.82 | 26.80 K | $224.29 M |
| 10/03/2025 | $9.81 | $9.98 (1.73%) | $10.11 | $9.81 | 23.90 K | $226.33 M |
| 10/02/2025 | $9.91 | $9.87 (-0.4%) | $10.15 | $9.85 | 28.90 K | $223.83 M |
| 10/01/2025 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.90 | 45.35 K | $225.19 M |
| 09/30/2025 | $10.01 | $10.10 (0.9%) | $10.31 | $9.98 | 30.45 K | $229.05 M |
| 09/29/2025 | $10.49 | $10.05 (-4.19%) | $10.51 | $10.05 | 57.31 K | $227.91 M |
| 09/26/2025 | $10.50 | $10.48 (-0.19%) | $10.65 | $10.43 | 30.30 K | $237.67 M |
| 09/25/2025 | $10.59 | $10.50 (-0.85%) | $10.63 | $10.49 | 23.50 K | $238.12 M |
| 09/24/2025 | $10.58 | $10.61 (0.28%) | $10.69 | $10.39 | 44.70 K | $240.61 M |
| 09/23/2025 | $10.72 | $10.58 (-1.31%) | $10.85 | $10.52 | 45.13 K | $239.93 M |
| 09/22/2025 | $10.51 | $10.74 (2.19%) | $10.79 | $10.51 | 43.72 K | $243.56 M |
| 09/19/2025 | $10.75 | $10.52 (-2.14%) | $10.75 | $10.47 | 159.45 K | $238.57 M |
| 09/18/2025 | $10.41 | $10.75 (3.27%) | $10.89 | $10.35 | 139.40 K | $243.79 M |
| 09/17/2025 | $10.44 | $10.33 (-1.05%) | $10.64 | $10.33 | 60.94 K | $234.26 M |
| 09/16/2025 | $10.53 | $10.43 (-0.95%) | $10.60 | $10.41 | 25.90 K | $236.53 M |
| 09/15/2025 | $10.52 | $10.57 (0.48%) | $10.63 | $10.49 | 21.45 K | $239.71 M |
| 09/12/2025 | $10.65 | $10.49 (-1.5%) | $10.65 | $10.49 | 23.44 K | $237.89 M |
| 09/11/2025 | $10.53 | $10.68 (1.42%) | $10.68 | $10.45 | 21.05 K | $242.20 M |
| 09/10/2025 | $10.71 | $10.51 (-1.87%) | $10.71 | $10.44 | 27.71 K | $238.35 M |
| 09/09/2025 | $10.63 | $10.71 (0.75%) | $10.74 | $10.63 | 27.80 K | $242.88 M |
| 09/08/2025 | $10.63 | $10.74 (1.03%) | $10.78 | $10.63 | 45.80 K | $243.56 M |
| 09/05/2025 | $10.87 | $10.71 (-1.47%) | $10.87 | $10.66 | 32.14 K | $242.88 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.
