5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+5.35%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.93 | $10.05 (1.21%) | $10.10 | $9.82 | 34.21 K | $229.69 M |
| 01/28/2026 | $10.11 | $9.87 (-2.37%) | $10.11 | $9.86 | 67.62 K | $225.58 M |
| 01/27/2026 | $10.13 | $10.08 (-0.49%) | $10.20 | $10.00 | 33.74 K | $230.38 M |
| 01/26/2026 | $10.05 | $10.19 (1.39%) | $10.24 | $10.05 | 35.64 K | $232.89 M |
| 01/23/2026 | $10.19 | $10.05 (-1.37%) | $10.19 | $10.01 | 33.51 K | $229.69 M |
| 01/22/2026 | $10.15 | $10.26 (1.08%) | $10.38 | $10.14 | 62.32 K | $234.49 M |
| 01/21/2026 | $9.73 | $10.15 (4.32%) | $10.15 | $9.73 | 39.80 K | $231.98 M |
| 01/20/2026 | $9.92 | $9.70 (-2.22%) | $10.45 | $9.70 | 41.00 K | $221.69 M |
| 01/16/2026 | $10.07 | $10.04 (-0.3%) | $10.15 | $9.99 | 46.91 K | $229.46 M |
| 01/15/2026 | $10.22 | $10.06 (-1.57%) | $10.23 | $10.02 | 33.91 K | $229.92 M |
| 01/14/2026 | $10.10 | $10.05 (-0.5%) | $10.26 | $9.97 | 26.22 K | $229.69 M |
| 01/13/2026 | $10.15 | $10.12 (-0.3%) | $10.22 | $9.99 | 43.44 K | $231.29 M |
| 01/12/2026 | $10.14 | $10.18 (0.39%) | $10.39 | $10.08 | 49.63 K | $232.66 M |
| 01/09/2026 | $10.35 | $10.17 (-1.74%) | $10.47 | $10.13 | 49.50 K | $232.43 M |
| 01/08/2026 | $10.21 | $10.35 (1.37%) | $10.42 | $10.21 | 23.00 K | $236.55 M |
| 01/07/2026 | $10.30 | $10.27 (-0.29%) | $10.44 | $10.19 | 25.04 K | $234.72 M |
| 01/06/2026 | $10.38 | $10.35 (-0.29%) | $10.38 | $10.23 | 30.20 K | $236.55 M |
| 01/05/2026 | $10.14 | $10.38 (2.37%) | $10.47 | $10.14 | 48.90 K | $237.23 M |
| 01/02/2026 | $10.29 | $10.18 (-1.07%) | $10.41 | $10.12 | 25.60 K | $232.66 M |
| 12/31/2025 | $10.33 | $10.29 (-0.39%) | $10.35 | $10.20 | 36.41 K | $235.18 M |
| 12/30/2025 | $10.50 | $10.34 (-1.52%) | $10.50 | $10.32 | 35.80 K | $236.32 M |
| 12/29/2025 | $10.59 | $10.53 (-0.57%) | $10.59 | $10.44 | 24.00 K | $240.66 M |
| 12/26/2025 | $10.55 | $10.57 (0.19%) | $10.61 | $10.43 | 32.40 K | $241.58 M |
| 12/24/2025 | $10.51 | $10.50 (-0.1%) | $10.55 | $10.45 | 22.20 K | $239.98 M |
| 12/23/2025 | $10.49 | $10.57 (0.76%) | $10.65 | $10.49 | 43.20 K | $241.58 M |
| 12/22/2025 | $10.81 | $10.53 (-2.59%) | $10.81 | $10.52 | 58.50 K | $240.66 M |
| 12/19/2025 | $10.66 | $10.82 (1.5%) | $10.85 | $10.55 | 104.40 K | $247.29 M |
| 12/18/2025 | $10.48 | $10.67 (1.81%) | $10.73 | $10.48 | 43.50 K | $243.86 M |
| 12/17/2025 | $10.68 | $10.48 (-1.87%) | $10.89 | $10.35 | 52.50 K | $239.52 M |
| 12/16/2025 | $10.45 | $10.71 (2.49%) | $10.74 | $10.45 | 29.60 K | $244.78 M |
| 12/15/2025 | $10.62 | $10.65 (0.28%) | $10.68 | $10.52 | 35.80 K | $243.40 M |
| 12/12/2025 | $10.51 | $10.51 (0%) | $10.67 | $10.30 | 37.40 K | $240.20 M |
| 12/11/2025 | $10.63 | $10.56 (-0.66%) | $10.67 | $10.41 | 38.83 K | $241.35 M |
| 12/10/2025 | $10.28 | $10.56 (2.72%) | $10.60 | $10.27 | 76.50 K | $241.35 M |
| 12/09/2025 | $10.13 | $10.28 (1.48%) | $10.31 | $10.13 | 31.00 K | $234.95 M |
| 12/08/2025 | $10.39 | $10.08 (-2.98%) | $10.39 | $9.96 | 30.31 K | $230.38 M |
| 12/05/2025 | $10.06 | $10.28 (2.19%) | $10.28 | $9.99 | 45.13 K | $234.95 M |
| 12/04/2025 | $10.23 | $10.02 (-2.05%) | $10.23 | $9.98 | 33.54 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 |
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.
