MFIN - MEDALLION FINANCIAL CORP
9.96
-0.150 -1.506%
Share volume: 108,655
Last Updated: 03-05-2026
Banking/Financial Services:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$10.11
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $10.07 | $10.07 | $10.11 | $10.11 | $9.89 | $9.89 | $9.96 | $9.96 | 108,655 | $108,655.00 |
| 03-04-2026 | $10.21 | $10.21 | $10.41 | $10.41 | $10.11 | $10.11 | $10.11 | $10.11 | 41,648 | $41,648.00 |
| 03-03-2026 | $10.16 | $10.16 | $10.38 | $10.38 | $10.07 | $10.07 | $10.16 | $10.16 | 28,079 | $28,079.00 |
| 03-02-2026 | $10.05 | $10.05 | $10.80 | $10.80 | $10.05 | $10.05 | $10.43 | $10.43 | 143,355 | $143,355.00 |
| 02-27-2026 | $10.05 | $10.05 | $10.27 | $10.27 | $10.01 | $10.01 | $10.09 | $10.09 | 80,219 | $80,219.00 |
| 02-26-2026 | $10.23 | $10.23 | $10.31 | $10.31 | $10.14 | $10.14 | $10.16 | $10.16 | 28,129 | $28,129.00 |
| 02-25-2026 | $10.15 | $10.15 | $10.27 | $10.27 | $10.05 | $10.05 | $10.16 | $10.16 | 50,720 | $50,720.00 |
| 02-24-2026 | $9.91 | $9.91 | $10.20 | $10.20 | $9.91 | $9.91 | $10.09 | $10.09 | 57,288 | $57,288.00 |
| 02-23-2026 | $10.41 | $10.41 | $10.42 | $10.42 | $9.85 | $9.85 | $9.87 | $9.87 | 106,753 | $106,753.00 |
| 02-20-2026 | $10.41 | $10.41 | $10.65 | $10.65 | $10.31 | $10.31 | $10.39 | $10.39 | 82,034 | $82,034.00 |