5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
+13.66%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.93 | $8.82 (-1.23%) | $9.12 | $8.82 | 26,799 | |
| 04/30/2025 | $8.78 | $8.80 (0.23%) | $8.95 | $8.50 | 30,303 | $198.62 M |
| 04/29/2025 | $8.76 | $8.85 (1.03%) | $9.08 | $8.63 | 51,721 | $199.75 M |
| 04/28/2025 | $8.82 | $8.76 (-0.68%) | $8.89 | $8.66 | 19,000 | $197.72 M |
| 04/25/2025 | $8.78 | $8.91 (1.48%) | $8.93 | $8.62 | 18,742 | $200.89 M |
| 04/24/2025 | $8.97 | $8.82 (-1.67%) | $9.01 | $8.79 | 26,500 | $198.86 M |
| 04/23/2025 | $9.09 | $8.97 (-1.32%) | $9.09 | $8.96 | 120,000 | $202.24 M |
| 04/22/2025 | $8.87 | $9.04 (1.92%) | $9.08 | $8.70 | 48,913 | $203.82 M |
| 04/21/2025 | $8.71 | $8.77 (0.69%) | $8.79 | $8.44 | 35,914 | $197.73 M |
| 04/17/2025 | $8.72 | $8.72 (0%) | $8.88 | $8.66 | 51,600 | $196.60 M |
| 04/16/2025 | $8.39 | $8.73 (4.05%) | $8.75 | $8.37 | 84,325 | $196.83 M |
| 04/15/2025 | $8.27 | $8.52 (3.02%) | $8.58 | $8.15 | 35,700 | $192.09 M |
| 04/14/2025 | $8.32 | $8.22 (-1.2%) | $8.32 | $7.96 | 45,200 | $185.33 M |
| 04/11/2025 | $8.17 | $8.23 (0.73%) | $8.33 | $8.02 | 36,000 | $185.55 M |
| 04/10/2025 | $8.48 | $8.11 (-4.36%) | $8.48 | $7.94 | 26,000 | $182.85 M |
| 04/09/2025 | $8.15 | $8.52 (4.54%) | $9.09 | $7.85 | 66,700 | $192.09 M |
| 04/08/2025 | $8.36 | $8.29 (-0.84%) | $8.41 | $8.11 | 29,208 | $186.91 M |
| 04/07/2025 | $7.98 | $8.29 (3.88%) | $8.63 | $7.90 | 61,800 | $186.91 M |
| 04/04/2025 | $8.04 | $8.22 (2.24%) | $8.36 | $7.78 | 58,000 | $185.33 M |
| 04/03/2025 | $8.43 | $8.27 (-1.9%) | $8.47 | $8.24 | 36,205 | $186.46 M |
| 04/02/2025 | $8.73 | $8.70 (-0.34%) | $8.93 | $8.61 | 37,000 | $196.15 M |
| 04/01/2025 | $8.64 | $8.74 (1.16%) | $8.77 | $8.59 | 16,229 | $197.05 M |
| 03/31/2025 | $9.00 | $8.71 (-3.22%) | $9.06 | $8.71 | 57,945 | $196.38 M |
| 03/28/2025 | $8.94 | $9.06 (1.34%) | $9.09 | $8.76 | 84,245 | $204.27 M |
| 03/27/2025 | $8.82 | $8.93 (1.25%) | $8.96 | $8.78 | 17,500 | $201.34 M |
| 03/26/2025 | $8.76 | $8.85 (1.03%) | $8.89 | $8.65 | 25,408 | $199.53 M |
| 03/25/2025 | $8.82 | $8.75 (-0.79%) | $8.92 | $8.63 | 18,700 | $197.28 M |
| 03/24/2025 | $8.87 | $8.85 (-0.23%) | $8.95 | $8.74 | 28,800 | $199.53 M |
| 03/21/2025 | $8.72 | $8.80 (0.92%) | $8.84 | $8.70 | 85,300 | $198.41 M |
| 03/20/2025 | $8.87 | $8.82 (-0.56%) | $9.05 | $8.78 | 28,302 | $198.86 M |
| 03/19/2025 | $8.71 | $8.87 (1.84%) | $8.90 | $8.64 | 23,845 | $199.98 M |
| 03/18/2025 | $8.78 | $8.71 (-0.8%) | $8.89 | $8.66 | 24,800 | $196.38 M |
| 03/17/2025 | $8.74 | $8.77 (0.34%) | $8.92 | $8.65 | 38,500 | $197.73 M |
| 03/14/2025 | $8.96 | $8.92 (-0.45%) | $8.99 | $8.76 | 36,700 | $201.11 M |
| 03/13/2025 | $8.64 | $8.80 (1.85%) | $8.99 | $8.51 | 38,400 | $198.41 M |
| 03/12/2025 | $8.62 | $8.72 (1.16%) | $8.89 | $8.39 | 35,541 | $196.60 M |
| 03/11/2025 | $8.90 | $8.61 (-3.26%) | $9.05 | $8.10 | 145,900 | $194.12 M |
| 03/10/2025 | $8.61 | $8.96 (4.07%) | $9.13 | $8.61 | 68,731 | $202.01 M |
| 03/07/2025 | $9.02 | $8.75 (-2.99%) | $9.02 | $8.68 | 39,700 | $196.79 M |
| 03/06/2025 | $8.63 | $8.74 (1.27%) | $8.76 | $8.53 | 29,500 | $196.57 M |
| 03/05/2025 | $8.40 | $8.76 (4.29%) | $9.08 | $8.20 | 73,216 | $197.02 M |
| 03/04/2025 | $8.06 | $8.17 (1.36%) | $8.27 | $7.85 | 34,021 | $183.75 M |
| 03/03/2025 | $8.30 | $8.10 (-2.41%) | $8.40 | $8.08 | 23,400 | $182.18 M |
| 02/28/2025 | $8.17 | $8.34 (2.08%) | $8.35 | $8.17 | 23,900 | $187.57 M |
| 02/27/2025 | $7.94 | $8.16 (2.77%) | $8.26 | $7.89 | 35,900 | $183.52 M |
| 02/26/2025 | $8.00 | $7.97 (-0.38%) | $8.11 | $7.71 | 89,431 | $179.25 M |
| 02/25/2025 | $8.06 | $8.07 (0.12%) | $8.08 | $7.95 | 33,805 | $181.50 M |
| 02/24/2025 | $8.07 | $8.03 (-0.5%) | $8.10 | $7.89 | 64,430 | $180.60 M |
| 02/21/2025 | $8.21 | $8.00 (-2.56%) | $8.21 | $7.90 | 45,400 | $179.93 M |
| 02/20/2025 | $8.51 | $8.13 (-4.47%) | $8.51 | $8.00 | 64,000 | $182.85 M |
| 02/19/2025 | $8.46 | $8.55 (1.06%) | $8.55 | $8.43 | 34,900 | $192.30 M |
| 02/18/2025 | $8.54 | $8.56 (0.23%) | $8.56 | $8.18 | 56,800 | $192.52 M |
| 02/14/2025 | $8.52 | $8.54 (0.23%) | $8.73 | $8.49 | 25,601 | $192.07 M |
| 02/13/2025 | $8.35 | $8.47 (1.44%) | $8.48 | $8.17 | 30,800 | $190.50 M |
| 02/12/2025 | $8.52 | $8.28 (-2.82%) | $8.57 | $8.28 | 65,202 | $186.22 M |
| 02/11/2025 | $8.67 | $8.60 (-0.81%) | $8.72 | $8.53 | 40,200 | $193.42 M |
| 02/10/2025 | $8.83 | $8.71 (-1.36%) | $8.85 | $8.61 | 20,644 | $195.89 M |
| 02/07/2025 | $8.88 | $8.81 (-0.79%) | $9.00 | $8.80 | 25,747 | $198.14 M |
| 02/06/2025 | $9.02 | $8.98 (-0.44%) | $9.02 | $8.93 | 19,416 | $201.97 M |
| 02/05/2025 | $8.93 | $8.93 (0%) | $9.01 | $8.82 | 26,100 | $200.84 M |
| 02/04/2025 | $8.93 | $8.92 (-0.11%) | $9.10 | $8.74 | 26,603 | $200.62 M |
| 02/03/2025 | $8.83 | $8.96 (1.47%) | $9.09 | $8.72 | 54,542 | $201.52 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.
