5 DAY PERFORMANCE
-19.85%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
+13.38%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
-9.79%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.95 | $12.02 (0.54%) | $12.04 | $11.95 | 10.84 K | $279.14 M |
| 09/18/2026 | $11.83 | $11.98 (1.27%) | $12.02 | $11.73 | 199.20 K | $277.63 M |
| 09/17/2026 | $11.97 | $11.88 (-0.75%) | $12.08 | $11.86 | 41.72 K | $275.32 M |
| 09/16/2026 | $12.15 | $11.84 (-2.55%) | $12.17 | $11.82 | 77.60 K | $274.39 M |
| 09/15/2026 | $11.94 | $12.14 (1.68%) | $12.16 | $11.94 | 54.10 K | $281.34 M |
| 09/14/2026 | $11.40 | $12.07 (5.88%) | $12.20 | $11.40 | 53.01 K | $279.72 M |
| 09/11/2026 | $12.26 | $12.05 (-1.71%) | $12.26 | $12.04 | 60.50 K | $279.26 M |
| 09/10/2026 | $12.08 | $12.13 (0.41%) | $12.18 | $11.98 | 41.60 K | $281.11 M |
| 09/09/2026 | $12.05 | $12.11 (0.5%) | $12.11 | $11.93 | 81.63 K | $280.65 M |
| 09/08/2026 | $12.14 | $12.09 (-0.41%) | $12.21 | $11.94 | 51.52 K | $280.18 M |
| 09/04/2026 | $11.93 | $12.22 (2.43%) | $12.23 | $11.93 | 35.20 K | $283.20 M |
| 09/03/2026 | $11.94 | $12.01 (0.59%) | $12.07 | $11.94 | 40.23 K | $278.33 M |
| 09/02/2026 | $11.92 | $11.94 (0.17%) | $12.07 | $11.85 | 52.75 K | $276.71 M |
| 09/01/2026 | $11.76 | $11.85 (0.77%) | $11.89 | $11.68 | 66.20 K | $274.62 M |
| 08/31/2026 | $11.92 | $11.82 (-0.84%) | $11.95 | $11.74 | 67.71 K | $273.93 M |
| 08/28/2026 | $11.85 | $11.95 (0.84%) | $12.00 | $11.73 | 52.62 K | $276.94 M |
| 08/27/2026 | $11.66 | $11.81 (1.29%) | $11.96 | $11.61 | 80.21 K | $273.70 M |
| 08/26/2026 | $12.00 | $11.72 (-2.33%) | $12.07 | $11.68 | 67.70 K | $271.61 M |
| 08/25/2026 | $11.72 | $11.98 (2.22%) | $11.98 | $11.66 | 72.10 K | $277.63 M |
| 08/24/2026 | $11.68 | $11.65 (-0.26%) | $11.80 | $11.62 | 91.23 K | $269.99 M |
| 08/21/2026 | $11.45 | $11.68 (2.01%) | $11.75 | $11.44 | 115.35 K | $270.68 M |
| 08/20/2026 | $11.32 | $11.45 (1.15%) | $11.48 | $11.30 | 58.54 K | $265.35 M |
| 08/19/2026 | $11.30 | $11.43 (1.15%) | $11.55 | $11.28 | 65.74 K | $264.89 M |
| 08/18/2026 | $11.11 | $11.33 (1.98%) | $11.45 | $11.04 | 72.20 K | $262.57 M |
| 08/17/2026 | $11.34 | $11.10 (-2.12%) | $11.35 | $11.05 | 79.55 K | $257.24 M |
| 08/14/2026 | $11.43 | $11.48 (0.44%) | $11.57 | $11.35 | 70.25 K | $266.05 M |
| 08/13/2026 | $11.20 | $11.43 (2.05%) | $11.50 | $11.20 | 81.42 K | $264.89 M |
| 08/12/2026 | $10.98 | $11.20 (2%) | $11.29 | $10.90 | 105.50 K | $259.56 M |
| 08/11/2026 | $10.91 | $11.03 (1.1%) | $11.16 | $10.83 | 95.95 K | $255.62 M |
| 08/10/2026 | $10.91 | $10.85 (-0.55%) | $10.94 | $10.57 | 153.92 K | $251.45 M |
| 08/07/2026 | $10.83 | $10.90 (0.65%) | $10.96 | $10.75 | 56.90 K | $252.61 M |
| 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 |
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.
