5 DAY PERFORMANCE
+7.11%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
+3.94%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.28 | $9.36 (0.86%) | $9.50 | $9.28 | 24.44 K | $218.61 M |
| 05/05/2026 | $9.32 | $9.27 (-0.54%) | $9.50 | $9.25 | 115.54 K | $213.76 M |
| 05/04/2026 | $8.86 | $9.21 (3.95%) | $9.32 | $8.86 | 83.91 K | $212.38 M |
| 05/01/2026 | $9.19 | $8.86 (-3.59%) | $9.35 | $8.85 | 34.69 K | $204.31 M |
| 04/30/2026 | $9.17 | $9.16 (-0.11%) | $9.65 | $9.15 | 86.80 K | $211.23 M |
| 04/29/2026 | $9.26 | $9.26 (0%) | $9.50 | $9.26 | 23.63 K | $213.53 M |
| 04/28/2026 | $9.49 | $9.41 (-0.84%) | $9.61 | $9.41 | 25.41 K | $216.99 M |
| 04/27/2026 | $9.32 | $9.49 (1.82%) | $9.59 | $9.25 | 32.90 K | $218.84 M |
| 04/24/2026 | $9.36 | $9.40 (0.43%) | $9.67 | $9.19 | 28.80 K | $215.11 M |
| 04/23/2026 | $9.57 | $9.42 (-1.57%) | $9.62 | $9.36 | 66.21 K | $215.57 M |
| 04/22/2026 | $9.48 | $9.59 (1.16%) | $10.02 | $9.35 | 73.20 K | $219.46 M |
| 04/21/2026 | $9.37 | $9.42 (0.53%) | $9.50 | $9.37 | 26.02 K | $215.57 M |
| 04/20/2026 | $9.46 | $9.45 (-0.11%) | $9.61 | $9.30 | 129.63 K | $216.26 M |
| 04/17/2026 | $9.52 | $9.54 (0.21%) | $10.00 | $9.30 | 63.04 K | $218.32 M |
| 04/16/2026 | $9.17 | $9.42 (2.73%) | $9.44 | $9.17 | 48.90 K | $215.57 M |
| 04/15/2026 | $9.07 | $9.22 (1.65%) | $9.27 | $8.99 | 45.30 K | $210.99 M |
| 04/14/2026 | $8.96 | $9.12 (1.79%) | $9.19 | $8.93 | 33.10 K | $208.70 M |
| 04/13/2026 | $8.83 | $9.02 (2.15%) | $9.04 | $8.83 | 33.72 K | $206.42 M |
| 04/10/2026 | $8.74 | $8.83 (1.03%) | $8.87 | $8.67 | 182.82 K | $202.07 M |
| 04/09/2026 | $8.79 | $8.97 (2.05%) | $8.99 | $8.57 | 24.30 K | $205.27 M |
| 04/08/2026 | $8.79 | $8.88 (1.02%) | $8.93 | $8.70 | 48.60 K | $203.21 M |
| 04/07/2026 | $8.49 | $8.51 (0.24%) | $8.61 | $8.39 | 33.34 K | $194.75 M |
| 04/06/2026 | $8.41 | $8.57 (1.9%) | $8.64 | $8.24 | 22.62 K | $196.12 M |
| 04/02/2026 | $8.32 | $8.47 (1.8%) | $8.67 | $8.23 | 35.34 K | $193.83 M |
| 04/01/2026 | $8.62 | $8.45 (-1.97%) | $8.79 | $8.45 | 25.60 K | $193.37 M |
| 03/31/2026 | $8.63 | $8.56 (-0.81%) | $8.85 | $8.30 | 60.60 K | $195.89 M |
| 03/30/2026 | $8.08 | $8.46 (4.7%) | $8.55 | $7.85 | 109.61 K | $193.60 M |
| 03/27/2026 | $8.35 | $8.01 (-4.07%) | $8.37 | $8.00 | 62.80 K | $183.30 M |
| 03/26/2026 | $8.40 | $8.43 (0.36%) | $8.52 | $8.33 | 38.70 K | $192.91 M |
| 03/25/2026 | $8.59 | $8.49 (-1.16%) | $8.68 | $8.31 | 40.60 K | $194.29 M |
| 03/24/2026 | $8.62 | $8.47 (-1.74%) | $8.92 | $8.25 | 72.90 K | $193.83 M |
| 03/23/2026 | $8.57 | $8.74 (1.98%) | $8.82 | $8.39 | 69.55 K | $200.01 M |
| 03/20/2026 | $8.56 | $8.37 (-2.22%) | $8.68 | $8.28 | 129.75 K | $191.54 M |
| 03/19/2026 | $8.76 | $8.52 (-2.74%) | $8.85 | $8.43 | 157.91 K | $194.97 M |
| 03/18/2026 | $9.24 | $8.86 (-4.11%) | $9.30 | $8.81 | 106.20 K | $202.76 M |
| 03/17/2026 | $9.40 | $9.28 (-1.28%) | $9.52 | $9.25 | 56.10 K | $212.37 M |
| 03/16/2026 | $9.44 | $9.40 (-0.42%) | $9.45 | $9.26 | 38.50 K | $215.11 M |
| 03/13/2026 | $9.43 | $9.35 (-0.85%) | $9.46 | $9.19 | 57.80 K | $213.97 M |
| 03/12/2026 | $9.45 | $9.34 (-1.16%) | $9.57 | $9.33 | 34.74 K | $213.74 M |
| 03/11/2026 | $9.57 | $9.49 (-0.84%) | $9.62 | $9.42 | 26.10 K | $217.17 M |
| 03/10/2026 | $9.40 | $9.59 (2.02%) | $9.75 | $9.37 | 47.40 K | $219.46 M |
| 03/09/2026 | $9.73 | $9.49 (-2.47%) | $9.73 | $9.33 | 85.11 K | $217.17 M |
| 03/06/2026 | $9.95 | $9.83 (-1.21%) | $9.95 | $9.61 | 68.62 K | $224.95 M |
| 03/05/2026 | $10.07 | $9.96 (-1.09%) | $10.11 | $9.89 | 108.70 K | $227.93 M |
| 03/04/2026 | $10.21 | $10.11 (-0.98%) | $10.41 | $10.11 | 41.65 K | $231.36 M |
| 03/03/2026 | $10.16 | $10.16 (0%) | $10.38 | $10.07 | 28.10 K | $232.50 M |
| 03/02/2026 | $10.05 | $10.43 (3.78%) | $10.80 | $10.05 | 143.40 K | $238.68 M |
| 02/27/2026 | $10.05 | $10.09 (0.4%) | $10.27 | $10.01 | 80.22 K | $230.90 M |
| 02/26/2026 | $10.23 | $10.16 (-0.68%) | $10.31 | $10.14 | 28.13 K | $232.50 M |
| 02/25/2026 | $10.15 | $10.16 (0.1%) | $10.27 | $10.05 | 50.72 K | $232.50 M |
| 02/24/2026 | $9.91 | $10.09 (1.82%) | $10.20 | $9.91 | 57.30 K | $230.90 M |
| 02/23/2026 | $10.41 | $9.87 (-5.19%) | $10.42 | $9.85 | 106.80 K | $225.87 M |
| 02/20/2026 | $10.41 | $10.39 (-0.19%) | $10.65 | $10.31 | 82.03 K | $237.77 M |
| 02/19/2026 | $10.63 | $10.41 (-2.07%) | $11.00 | $10.27 | 98.28 K | $238.23 M |
| 02/18/2026 | $10.39 | $10.62 (2.21%) | $10.72 | $10.39 | 35.76 K | $243.03 M |
| 02/17/2026 | $10.27 | $10.41 (1.36%) | $10.50 | $10.23 | 18.61 K | $238.23 M |
| 02/13/2026 | $10.27 | $10.27 (0%) | $10.42 | $10.26 | 18.50 K | $234.72 M |
| 02/12/2026 | $10.42 | $10.27 (-1.44%) | $10.42 | $10.23 | 33.73 K | $234.72 M |
| 02/11/2026 | $10.41 | $10.33 (-0.77%) | $10.44 | $10.32 | 34.20 K | $236.09 M |
| 02/10/2026 | $10.40 | $10.36 (-0.38%) | $10.60 | $10.31 | 68.52 K | $236.78 M |
| 02/09/2026 | $10.37 | $10.41 (0.39%) | $10.45 | $10.33 | 23.05 K | $237.92 M |
| 02/06/2026 | $10.26 | $10.34 (0.78%) | $10.46 | $10.24 | 33.10 K | $236.32 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.
