5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
-8.22%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.77 | $10.84 (0.65%) | $11.02 | $10.72 | 62.44 K | $251.22 M |
| 08/05/2026 | $11.05 | $10.79 (-2.35%) | $11.05 | $10.69 | 76.62 K | $250.06 M |
| 08/04/2026 | $10.62 | $10.90 (2.64%) | $10.99 | $10.41 | 246.60 K | $252.61 M |
| 08/03/2026 | $10.08 | $10.60 (5.16%) | $10.60 | $10.00 | 73.41 K | $245.65 M |
| 07/31/2026 | $10.11 | $9.94 (-1.68%) | $10.12 | $9.81 | 31.23 K | $230.36 M |
| 07/30/2026 | $9.89 | $10.10 (2.12%) | $10.36 | $9.89 | 42.92 K | $234.07 M |
| 07/29/2026 | $9.93 | $9.93 (0%) | $9.99 | $9.81 | 31.10 K | $230.13 M |
| 07/28/2026 | $9.87 | $9.92 (0.51%) | $10.06 | $9.87 | 21.42 K | $229.89 M |
| 07/27/2026 | $9.80 | $9.79 (-0.1%) | $9.94 | $9.79 | 15.44 K | $226.88 M |
| 07/24/2026 | $9.62 | $9.77 (1.56%) | $9.87 | $9.41 | 36.50 K | $225.29 M |
| 07/23/2026 | $9.62 | $9.56 (-0.62%) | $9.67 | $9.50 | 21.40 K | $220.45 M |
| 07/22/2026 | $9.71 | $9.73 (0.21%) | $9.76 | $9.59 | 29.20 K | $224.37 M |
| 07/21/2026 | $9.76 | $9.72 (-0.41%) | $9.82 | $9.57 | 61.52 K | $224.14 M |
| 07/20/2026 | $9.92 | $9.79 (-1.31%) | $10.09 | $9.76 | 29.81 K | $225.75 M |
| 07/17/2026 | $10.18 | $9.95 (-2.26%) | $10.25 | $9.92 | 32.10 K | $229.44 M |
| 07/16/2026 | $10.04 | $10.23 (1.89%) | $10.33 | $10.04 | 42.30 K | $235.90 M |
| 07/15/2026 | $9.97 | $10.06 (0.9%) | $10.20 | $9.93 | 36.80 K | $231.98 M |
| 07/14/2026 | $10.02 | $9.97 (-0.5%) | $10.15 | $9.87 | 35.60 K | $229.91 M |
| 07/13/2026 | $10.03 | $9.98 (-0.5%) | $10.12 | $9.90 | 26.24 K | $230.14 M |
| 07/10/2026 | $10.04 | $10.00 (-0.4%) | $10.09 | $9.85 | 31.50 K | $230.60 M |
| 07/09/2026 | $9.82 | $9.97 (1.53%) | $10.01 | $9.82 | 41.35 K | $229.91 M |
| 07/08/2026 | $9.87 | $9.83 (-0.41%) | $10.37 | $9.82 | 32.40 K | $226.68 M |
| 07/07/2026 | $10.09 | $9.94 (-1.49%) | $10.38 | $9.88 | 27.14 K | $229.21 M |
| 07/06/2026 | $10.08 | $10.04 (-0.4%) | $10.16 | $9.98 | 38.50 K | $231.52 M |
| 07/02/2026 | $10.35 | $10.12 (-2.22%) | $10.39 | $10.02 | 35.40 K | $233.36 M |
| 07/01/2026 | $10.22 | $10.34 (1.17%) | $10.38 | $10.01 | 95.50 K | $238.44 M |
| 06/30/2026 | $10.26 | $10.21 (-0.49%) | $10.33 | $10.15 | 112.90 K | $235.44 M |
| 06/29/2026 | $10.23 | $10.30 (0.68%) | $10.30 | $9.99 | 96.40 K | $237.52 M |
| 06/26/2026 | $10.00 | $10.30 (3%) | $10.45 | $9.91 | 532.10 K | $237.52 M |
| 06/25/2026 | $9.99 | $9.97 (-0.2%) | $10.00 | $9.89 | 37.32 K | $229.91 M |
| 06/24/2026 | $9.61 | $9.95 (3.54%) | $10.15 | $9.49 | 132.43 K | $229.44 M |
| 06/23/2026 | $9.40 | $9.66 (2.77%) | $9.80 | $9.40 | 80.62 K | $222.76 M |
| 06/22/2026 | $9.53 | $9.38 (-1.57%) | $9.62 | $9.36 | 35.71 K | $216.30 M |
| 06/18/2026 | $9.59 | $9.53 (-0.63%) | $9.69 | $9.38 | 81.80 K | $219.76 M |
| 06/17/2026 | $9.89 | $9.52 (-3.74%) | $9.93 | $9.47 | 75.22 K | $219.53 M |
| 06/16/2026 | $9.90 | $9.87 (-0.3%) | $10.09 | $9.82 | 547.20 K | $227.60 M |
| 06/15/2026 | $9.82 | $9.85 (0.31%) | $9.92 | $9.76 | 61.60 K | $227.14 M |
| 06/12/2026 | $9.71 | $9.81 (1.03%) | $9.95 | $9.71 | 61.21 K | $226.22 M |
| 06/11/2026 | $9.95 | $9.81 (-1.41%) | $10.19 | $9.75 | 106.90 K | $226.22 M |
| 06/10/2026 | $9.68 | $9.90 (2.27%) | $9.95 | $9.68 | 480.44 K | $228.29 M |
| 06/09/2026 | $9.61 | $9.63 (0.21%) | $9.85 | $9.61 | 62.70 K | $222.07 M |
| 06/08/2026 | $9.59 | $9.64 (0.52%) | $9.75 | $9.57 | 39.00 K | $222.30 M |
| 06/05/2026 | $9.63 | $9.56 (-0.73%) | $9.70 | $9.54 | 59.24 K | $220.45 M |
| 06/04/2026 | $9.56 | $9.63 (0.73%) | $9.80 | $9.56 | 47.78 K | $222.07 M |
| 06/03/2026 | $9.70 | $9.57 (-1.34%) | $9.77 | $9.55 | 42.40 K | $220.68 M |
| 06/02/2026 | $9.71 | $9.82 (1.13%) | $9.90 | $9.71 | 42.62 K | $226.45 M |
| 06/01/2026 | $9.74 | $9.85 (1.13%) | $9.90 | $9.60 | 77.60 K | $227.14 M |
| 05/29/2026 | $9.59 | $9.73 (1.46%) | $9.86 | $9.57 | 85.14 K | $224.37 M |
| 05/28/2026 | $9.54 | $9.67 (1.36%) | $9.70 | $9.45 | 38.83 K | $222.99 M |
| 05/27/2026 | $9.61 | $9.59 (-0.21%) | $9.73 | $9.48 | 28.45 K | $221.14 M |
| 05/26/2026 | $9.37 | $9.59 (2.35%) | $9.75 | $9.37 | 54.91 K | $221.14 M |
| 05/22/2026 | $9.55 | $9.43 (-1.26%) | $9.55 | $9.27 | 28.63 K | $217.45 M |
| 05/21/2026 | $9.46 | $9.52 (0.63%) | $9.64 | $9.25 | 52.43 K | $219.53 M |
| 05/20/2026 | $9.30 | $9.45 (1.61%) | $9.68 | $9.26 | 55.63 K | $217.91 M |
| 05/19/2026 | $9.55 | $9.32 (-2.41%) | $9.79 | $9.29 | 48.44 K | $214.92 M |
| 05/18/2026 | $9.57 | $9.63 (0.63%) | $9.75 | $9.42 | 63.85 K | $222.07 M |
| 05/15/2026 | $9.55 | $9.53 (-0.21%) | $9.69 | $9.40 | 116.73 K | $219.76 M |
| 05/14/2026 | $9.46 | $9.68 (2.33%) | $9.73 | $9.46 | 47.20 K | $223.22 M |
| 05/13/2026 | $9.19 | $9.37 (1.96%) | $9.39 | $9.19 | 54.50 K | $216.07 M |
| 05/12/2026 | $9.33 | $9.28 (-0.54%) | $9.33 | $9.11 | 75.54 K | $213.99 M |
| 05/11/2026 | $9.27 | $9.38 (1.19%) | $9.59 | $9.27 | 48.78 K | $216.30 M |
| 05/08/2026 | $9.56 | $9.66 (1.05%) | $9.81 | $9.54 | 57.91 K | $222.76 M |
| 05/07/2026 | $9.49 | $9.56 (0.74%) | $9.65 | $9.49 | 139.60 K | $220.45 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.
