5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+10.63%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
+22.01%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+18.31%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.64 | $8.80 (1.85%) | $8.99 | $8.51 | 34,560 | $199.01 M |
| 03/12/2025 | $8.62 | $8.72 (1.16%) | $8.89 | $8.39 | 35,541 | $196.12 M |
| 03/11/2025 | $8.90 | $8.61 (-3.26%) | $9.05 | $8.10 | 145,900 | $193.65 M |
| 03/10/2025 | $8.61 | $8.96 (4.07%) | $9.13 | $8.61 | 68,731 | $201.52 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 |
| 01/31/2025 | $9.30 | $8.95 (-3.76%) | $9.38 | $8.74 | 53,600 | $201.29 M |
| 01/30/2025 | $9.57 | $9.45 (-1.25%) | $9.62 | $9.44 | 21,510 | $212.54 M |
| 01/29/2025 | $9.45 | $9.54 (0.95%) | $9.57 | $9.23 | 42,236 | $214.56 M |
| 01/28/2025 | $9.28 | $9.47 (2.05%) | $9.47 | $9.19 | 40,100 | $212.99 M |
| 01/27/2025 | $8.95 | $9.32 (4.13%) | $9.35 | $8.95 | 46,311 | $209.61 M |
| 01/24/2025 | $8.91 | $9.02 (1.23%) | $9.15 | $8.88 | 85,100 | $202.87 M |
| 01/23/2025 | $9.05 | $8.88 (-1.88%) | $9.07 | $8.84 | 86,100 | $199.72 M |
| 01/22/2025 | $9.38 | $9.05 (-3.52%) | $9.38 | $9.05 | 46,700 | $203.54 M |
| 01/21/2025 | $9.34 | $9.42 (0.86%) | $9.47 | $9.30 | 25,200 | $211.86 M |
| 01/17/2025 | $9.35 | $9.32 (-0.32%) | $9.40 | $9.24 | 41,824 | $209.61 M |
| 01/16/2025 | $9.52 | $9.34 (-1.89%) | $9.52 | $9.34 | 31,647 | $210.06 M |
| 01/15/2025 | $9.45 | $9.49 (0.42%) | $9.49 | $9.35 | 19,304 | $213.44 M |
| 01/14/2025 | $9.15 | $9.23 (0.87%) | $9.29 | $9.06 | 25,636 | $207.59 M |
| 01/13/2025 | $8.90 | $9.16 (2.92%) | $9.16 | $8.81 | 21,800 | $206.02 M |
| 01/10/2025 | $9.08 | $9.03 (-0.55%) | $9.08 | $8.74 | 59,328 | $203.09 M |
| 01/08/2025 | $9.28 | $9.15 (-1.4%) | $9.38 | $9.05 | 28,700 | $205.79 M |
| 01/07/2025 | $9.45 | $9.40 (-0.53%) | $9.49 | $9.22 | 47,500 | $211.41 M |
| 01/06/2025 | $9.56 | $9.37 (-1.99%) | $9.56 | $9.31 | 42,900 | $210.74 M |
| 01/03/2025 | $9.28 | $9.49 (2.26%) | $9.49 | $9.22 | 41,810 | $213.44 M |
| 01/02/2025 | $9.45 | $9.19 (-2.75%) | $9.53 | $9.09 | 84,900 | $206.69 M |
| 12/31/2024 | $9.37 | $9.39 (0.21%) | $9.53 | $9.19 | 72,111 | $211.19 M |
| 12/30/2024 | $9.28 | $9.35 (0.75%) | $9.55 | $9.23 | 63,500 | $210.29 M |
| 12/27/2024 | $9.67 | $9.37 (-3.1%) | $9.67 | $9.31 | 25,400 | $210.74 M |
| 12/26/2024 | $9.60 | $9.68 (0.83%) | $9.72 | $9.50 | 32,200 | $217.71 M |
| 12/24/2024 | $9.42 | $9.58 (1.7%) | $9.65 | $9.35 | 30,100 | $215.46 M |
| 12/23/2024 | $9.76 | $9.41 (-3.59%) | $9.86 | $9.38 | 59,400 | $211.64 M |
| 12/20/2024 | $9.51 | $9.78 (2.84%) | $9.87 | $9.51 | 132,900 | $219.96 M |
| 12/19/2024 | $9.71 | $9.61 (-1.03%) | $9.89 | $9.55 | 32,500 | $216.14 M |
| 12/18/2024 | $9.88 | $9.67 (-2.13%) | $10.11 | $9.67 | 63,400 | $217.49 M |
| 12/17/2024 | $10.13 | $9.92 (-2.07%) | $10.22 | $9.83 | 46,134 | $223.11 M |
| 12/16/2024 | $10.17 | $10.22 (0.49%) | $10.28 | $10.08 | 77,700 | $229.86 M |
| 12/13/2024 | $10.33 | $10.15 (-1.74%) | $10.36 | $10.11 | 32,603 | $228.28 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.
