5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
-19.64%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
-6.23%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.37 | $9.92 (-4.34%) | $10.38 | $9.89 | 56.91 K | |
| 11/04/2026 | $10.27 | $10.37 (0.97%) | $10.60 | $10.22 | 76.10 K | $235.26 M |
| 11/03/2026 | $10.00 | $9.99 (-0.1%) | $10.20 | $9.85 | 71.93 K | $226.64 M |
| 11/02/2026 | $10.10 | $10.02 (-0.79%) | $10.17 | $9.59 | 125.20 K | $227.32 M |
| 10/30/2026 | $11.69 | $10.10 (-13.6%) | $11.69 | $10.07 | 64.95 K | $229.13 M |
| 10/29/2026 | $11.63 | $11.68 (0.43%) | $11.83 | $11.60 | 46.00 K | $264.98 M |
| 10/28/2026 | $11.41 | $11.52 (0.96%) | $11.60 | $11.23 | 28.10 K | $261.35 M |
| 10/27/2026 | $11.33 | $11.37 (0.35%) | $11.37 | $11.13 | 34.80 K | $257.94 M |
| 10/26/2026 | $11.41 | $11.25 (-1.4%) | $11.57 | $11.18 | 34.00 K | $255.22 M |
| 10/23/2026 | $11.31 | $11.42 (0.97%) | $11.47 | $11.05 | 48.20 K | $264.66 M |
| 10/22/2026 | $11.22 | $11.32 (0.89%) | $11.48 | $11.22 | 31.92 K | $262.34 M |
| 10/21/2026 | $11.15 | $11.20 (0.45%) | $11.21 | $11.06 | 26.20 K | $259.56 M |
| 10/20/2026 | $11.15 | $11.20 (0.45%) | $11.46 | $11.00 | 30.80 K | $259.56 M |
| 10/19/2026 | $11.19 | $11.22 (0.27%) | $11.34 | $11.00 | 53.40 K | $260.02 M |
| 10/16/2026 | $11.20 | $11.19 (-0.09%) | $11.31 | $11.11 | 28.24 K | $259.33 M |
| 10/15/2026 | $11.10 | $11.19 (0.81%) | $11.31 | $11.04 | 37.30 K | $259.33 M |
| 10/14/2026 | $11.35 | $11.03 (-2.82%) | $11.44 | $10.89 | 74.51 K | $255.62 M |
| 10/13/2026 | $11.72 | $11.44 (-2.39%) | $11.73 | $11.35 | 41.90 K | $265.12 M |
| 10/12/2026 | $11.91 | $11.85 (-0.5%) | $12.09 | $11.75 | 29.20 K | $274.62 M |
| 10/09/2026 | $12.01 | $11.88 (-1.08%) | $12.04 | $11.81 | 55.40 K | $275.32 M |
| 10/08/2026 | $11.72 | $12.05 (2.82%) | $12.08 | $11.72 | 45.63 K | $279.26 M |
| 10/07/2026 | $11.69 | $11.79 (0.86%) | $11.87 | $11.69 | 79.90 K | $273.23 M |
| 10/06/2026 | $11.86 | $11.81 (-0.42%) | $11.98 | $11.81 | 53.50 K | $273.70 M |
| 10/05/2026 | $11.89 | $11.81 (-0.67%) | $11.96 | $11.75 | 113.43 K | $273.70 M |
| 10/02/2026 | $12.03 | $11.91 (-1%) | $12.16 | $11.75 | 95.95 K | $276.01 M |
| 10/01/2026 | $11.89 | $11.92 (0.25%) | $12.06 | $11.76 | 44.45 K | $276.24 M |
| 09/30/2026 | $12.00 | $11.89 (-0.92%) | $12.08 | $11.89 | 63.41 K | $275.55 M |
| 09/29/2026 | $12.08 | $12.04 (-0.33%) | $12.10 | $11.72 | 88.83 K | $279.03 M |
| 09/28/2026 | $11.96 | $12.05 (0.75%) | $12.08 | $11.88 | 62.31 K | $279.26 M |
| 09/25/2026 | $11.77 | $11.96 (1.61%) | $11.97 | $11.71 | 64.70 K | $277.17 M |
| 09/24/2026 | $11.53 | $11.83 (2.6%) | $11.84 | $11.48 | 80.05 K | $274.16 M |
| 09/23/2026 | $12.09 | $11.54 (-4.55%) | $12.09 | $11.39 | 145.66 K | $267.44 M |
| 09/22/2026 | $11.96 | $12.10 (1.17%) | $12.11 | $11.90 | 53.63 K | $280.42 M |
| 09/21/2026 | $12.03 | $11.95 (-0.67%) | $12.08 | $11.92 | 46.60 K | $276.94 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 |
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.
