MFIN - MEDALLION FINANCIAL CORP
9.45
-0.090 -0.952%
Share volume: 128,431
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$9.54
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $9.46 | $9.46 | $9.61 | $9.61 | $9.30 | $9.30 | $9.45 | $9.45 | 128,431 | $128,431.00 |
| 04-17-2026 | $9.52 | $9.52 | $10.00 | $10.00 | $9.30 | $9.30 | $9.54 | $9.54 | 63,044 | $63,044.00 |
| 04-16-2026 | $9.17 | $9.17 | $9.44 | $9.44 | $9.17 | $9.17 | $9.42 | $9.42 | 48,875 | $48,875.00 |
| 04-15-2026 | $9.07 | $9.07 | $9.27 | $9.27 | $8.99 | $8.99 | $9.22 | $9.22 | 45,275 | $45,275.00 |
| 04-14-2026 | $8.96 | $8.96 | $9.19 | $9.19 | $8.93 | $8.93 | $9.12 | $9.12 | 33,100 | $33,100.00 |
| 04-13-2026 | $8.83 | $8.83 | $9.04 | $9.04 | $8.83 | $8.83 | $9.02 | $9.02 | 33,719 | $33,719.00 |
| 04-10-2026 | $8.74 | $8.74 | $8.87 | $8.87 | $8.67 | $8.67 | $8.83 | $8.83 | 182,818 | $182,818.00 |
| 04-09-2026 | $8.79 | $8.79 | $8.99 | $8.99 | $8.58 | $8.58 | $8.97 | $8.97 | 24,270 | $24,270.00 |
| 04-08-2026 | $8.79 | $8.79 | $8.93 | $8.93 | $8.70 | $8.70 | $8.88 | $8.88 | 48,589 | $48,589.00 |
| 04-07-2026 | $8.49 | $8.49 | $8.61 | $8.61 | $8.39 | $8.39 | $8.51 | $8.51 | 33,335 | $33,335.00 |