Medallion Financial Corp. - Common Stock (MFIN)

Last Price10.10

Change-1.58 (-13.53%)

NASDAQ · Last Trade: Oct 31st, 8:19 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Medallion Financial Corp. - Common Stock (MFIN)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	11.69	11.69	10.06	10.10	64,947	10.10
10/29/2026	11.63	11.83	11.60	11.68	45,984	11.68
10/28/2026	11.41	11.60	11.23	11.52	28,052	11.52
10/27/2026	11.33	11.37	11.13	11.37	34,785	11.37
10/26/2026	11.41	11.57	11.18	11.25	34,001	11.25
10/23/2026	11.31	11.47	11.05	11.42	48,168	11.42
10/22/2026	11.22	11.47	11.22	11.32	31,924	11.32
10/21/2026	11.15	11.21	11.06	11.20	26,162	11.20
10/20/2026	11.15	11.46	11.00	11.20	30,779	11.20
10/19/2026	11.19	11.34	11.00	11.22	53,394	11.22
10/16/2026	11.20	11.30	11.11	11.19	28,240	11.19
10/15/2026	11.10	11.31	11.04	11.19	37,262	11.19
10/14/2026	11.35	11.44	10.89	11.03	74,511	11.03
10/13/2026	11.72	11.73	11.35	11.44	41,879	11.44
10/12/2026	11.91	12.09	11.75	11.85	29,183	11.85
10/09/2026	12.01	12.04	11.81	11.88	55,376	11.88
10/08/2026	11.72	12.08	11.72	12.05	45,631	12.05
10/07/2026	11.69	11.87	11.69	11.79	79,891	11.79
10/06/2026	11.86	11.98	11.81	11.81	53,458	11.81
10/05/2026	11.89	11.96	11.74	11.81	113,430	11.81
10/02/2026	12.03	12.16	11.74	11.91	95,950	11.91
10/01/2026	11.89	12.06	11.76	11.92	44,447	11.92
9/30/2026	12.00	12.08	11.89	11.89	63,409	11.89
9/29/2026	12.08	12.10	11.72	12.04	88,828	12.04
9/28/2026	11.96	12.08	11.88	12.05	62,308	12.05
9/25/2026	11.77	11.97	11.71	11.96	64,662	11.96
9/24/2026	11.53	11.84	11.48	11.83	80,046	11.83
9/23/2026	12.09	12.09	11.39	11.54	145,660	11.54
9/22/2026	11.96	12.11	11.90	12.10	53,630	12.10
9/21/2026	12.03	12.08	11.91	11.95	46,579	11.95
9/18/2026	11.83	12.02	11.72	11.98	199,178	11.98
9/17/2026	11.97	12.08	11.86	11.88	41,718	11.88
9/16/2026	12.15	12.16	11.82	11.84	77,600	11.84
9/15/2026	11.94	12.16	11.94	12.14	54,054	12.14
9/14/2026	11.39	12.20	11.39	12.07	53,004	12.07
9/11/2026	12.26	12.26	12.04	12.05	60,453	12.05
9/10/2026	12.07	12.18	11.98	12.13	41,565	12.13
9/09/2026	12.05	12.11	11.93	12.11	81,632	12.11
9/08/2026	12.14	12.21	11.94	12.09	51,521	12.09
9/04/2026	11.93	12.22	11.93	12.22	35,156	12.22
9/03/2026	11.94	12.07	11.94	12.01	40,230	12.01
9/02/2026	11.92	12.07	11.85	11.94	52,748	11.94
9/01/2026	11.76	11.89	11.68	11.85	66,201	11.85
8/31/2026	11.92	11.95	11.74	11.82	67,713	11.82
8/28/2026	11.85	12.00	11.73	11.95	52,621	11.95
8/27/2026	11.66	11.96	11.61	11.81	80,207	11.81
8/26/2026	12.00	12.07	11.68	11.72	67,702	11.72
8/25/2026	11.72	11.98	11.66	11.98	72,068	11.98
8/24/2026	11.68	11.79	11.62	11.65	91,231	11.65
8/21/2026	11.45	11.75	11.44	11.68	115,347	11.68
8/20/2026	11.32	11.48	11.30	11.45	58,541	11.45
8/19/2026	11.30	11.55	11.28	11.43	65,742	11.43
8/18/2026	11.11	11.45	11.04	11.33	72,163	11.33
8/17/2026	11.33	11.35	11.05	11.10	79,547	11.10
8/14/2026	11.43	11.56	11.35	11.48	70,249	11.34
8/13/2026	11.20	11.50	11.20	11.43	81,415	11.29
8/12/2026	10.98	11.29	10.90	11.20	105,494	11.06
8/11/2026	10.91	11.16	10.82	11.03	95,949	10.90
8/10/2026	10.91	10.94	10.57	10.85	153,917	10.72
8/07/2026	10.83	10.96	10.75	10.90	56,905	10.77
8/06/2026	10.77	11.02	10.72	10.84	62,443	10.71
8/05/2026	11.05	11.05	10.69	10.79	76,618	10.66
8/04/2026	10.62	10.99	10.41	10.90	246,685	10.77
8/03/2026	10.08	10.60	10.00	10.60	73,413	10.47
7/31/2026	10.11	10.12	9.81	9.94	31,231	9.82