5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+8.58%
6 MONTH PERFORMANCE
-10.22%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
+1.28%
Medallion Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.28 | $9.41 (1.4%) | $9.50 | $9.28 | 63.14 K | $216.99 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 | $216.76 M |
| 04/23/2026 | $9.57 | $9.42 (-1.57%) | $9.62 | $9.36 | 66.21 K | $217.22 M |
| 04/22/2026 | $9.48 | $9.59 (1.16%) | $10.02 | $9.35 | 73.20 K | $221.14 M |
| 04/21/2026 | $9.37 | $9.42 (0.53%) | $9.50 | $9.37 | 26.02 K | $217.22 M |
| 04/20/2026 | $9.46 | $9.45 (-0.11%) | $9.61 | $9.30 | 129.63 K | $217.91 M |
| 04/17/2026 | $9.52 | $9.54 (0.21%) | $10.00 | $9.30 | 63.04 K | $219.99 M |
| 04/16/2026 | $9.17 | $9.42 (2.73%) | $9.44 | $9.17 | 48.90 K | $217.22 M |
| 04/15/2026 | $9.07 | $9.22 (1.65%) | $9.27 | $8.99 | 45.30 K | $212.61 M |
| 04/14/2026 | $8.96 | $9.12 (1.79%) | $9.19 | $8.93 | 33.10 K | $210.30 M |
| 04/13/2026 | $8.83 | $9.02 (2.15%) | $9.04 | $8.83 | 33.72 K | $208.00 M |
| 04/10/2026 | $8.74 | $8.83 (1.03%) | $8.87 | $8.67 | 182.82 K | $203.62 M |
| 04/09/2026 | $8.79 | $8.97 (2.05%) | $8.99 | $8.57 | 24.30 K | $206.85 M |
| 04/08/2026 | $8.79 | $8.88 (1.02%) | $8.93 | $8.70 | 48.60 K | $204.77 M |
| 04/07/2026 | $8.49 | $8.51 (0.24%) | $8.61 | $8.39 | 33.34 K | $196.24 M |
| 04/06/2026 | $8.41 | $8.57 (1.9%) | $8.64 | $8.24 | 22.62 K | $197.62 M |
| 04/02/2026 | $8.32 | $8.47 (1.8%) | $8.67 | $8.23 | 35.34 K | $195.32 M |
| 04/01/2026 | $8.62 | $8.45 (-1.97%) | $8.79 | $8.45 | 25.60 K | $194.85 M |
| 03/31/2026 | $8.63 | $8.56 (-0.81%) | $8.85 | $8.30 | 60.60 K | $197.39 M |
| 03/30/2026 | $8.08 | $8.46 (4.7%) | $8.55 | $7.85 | 109.61 K | $195.09 M |
| 03/27/2026 | $8.35 | $8.01 (-4.07%) | $8.37 | $8.00 | 62.80 K | $184.71 M |
| 03/26/2026 | $8.40 | $8.43 (0.36%) | $8.52 | $8.33 | 38.70 K | $194.39 M |
| 03/25/2026 | $8.59 | $8.49 (-1.16%) | $8.68 | $8.31 | 40.60 K | $195.78 M |
| 03/24/2026 | $8.62 | $8.47 (-1.74%) | $8.92 | $8.25 | 72.90 K | $195.32 M |
| 03/23/2026 | $8.57 | $8.74 (1.98%) | $8.82 | $8.39 | 69.55 K | $201.54 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.
