Medallion Financial Corp (MFIN) Historical Stock Data
8.97 ↓0.07 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFIN is up 0.53% a day on average. There have been 18 days where Medallion Financial Corp closed green and 12 days where MFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.09 | 8.97 | ↓$0.12 (-1.32%) | 8.96 | 9.09 | 119.95K |
| 2025-04-22 | 8.87 | 9.04 | ↑$0.17 (1.92%) | 8.70 | 9.08 | 48.91K |
| 2025-04-21 | 8.71 | 8.77 | ↑$0.06 (0.69%) | 8.44 | 8.79 | 35.91K |
| 2025-04-17 | 8.72 | 8.72 | ↑$0.00 (0.00%) | 8.66 | 8.88 | 51.58K |
| 2025-04-16 | 8.39 | 8.73 | ↑$0.34 (4.05%) | 8.37 | 8.75 | 84.33K |
| 2025-04-15 | 8.27 | 8.52 | ↑$0.25 (3.02%) | 8.16 | 8.58 | 35.69K |
| 2025-04-14 | 8.32 | 8.22 | ↓$0.10 (-1.20%) | 7.96 | 8.32 | 45.18K |
| 2025-04-11 | 8.17 | 8.23 | ↑$0.06 (0.73%) | 8.02 | 8.33 | 35.95K |
| 2025-04-10 | 8.48 | 8.11 | ↓$0.38 (-4.42%) | 7.94 | 8.48 | 25.97K |
| 2025-04-09 | 8.15 | 8.52 | ↑$0.37 (4.54%) | 7.85 | 9.09 | 66.65K |
| 2025-04-08 | 8.36 | 8.29 | ↓$0.07 (-0.84%) | 8.11 | 8.41 | 29.21K |
| 2025-04-07 | 7.98 | 8.29 | ↑$0.31 (3.88%) | 7.90 | 8.63 | 61.78K |
| 2025-04-04 | 8.04 | 8.22 | ↑$0.18 (2.24%) | 7.78 | 8.36 | 57.96K |
| 2025-04-03 | 8.43 | 8.27 | ↓$0.16 (-1.90%) | 8.24 | 8.47 | 36.21K |
| 2025-04-02 | 8.73 | 8.70 | ↓$0.03 (-0.34%) | 8.61 | 8.93 | 36.98K |
| 2025-04-01 | 8.64 | 8.74 | ↑$0.10 (1.16%) | 8.59 | 8.77 | 16.23K |
| 2025-03-31 | 9.00 | 8.71 | ↓$0.29 (-3.22%) | 8.71 | 9.06 | 57.95K |
| 2025-03-28 | 8.94 | 9.06 | ↑$0.12 (1.34%) | 8.76 | 9.09 | 84.25K |
| 2025-03-27 | 8.82 | 8.93 | ↑$0.11 (1.25%) | 8.78 | 8.96 | 17.48K |
| 2025-03-26 | 8.76 | 8.85 | ↑$0.09 (1.09%) | 8.65 | 8.89 | 25.41K |
| 2025-03-25 | 8.82 | 8.75 | ↓$0.07 (-0.79%) | 8.63 | 8.92 | 18.68K |
| 2025-03-24 | 8.87 | 8.85 | ↓$0.02 (-0.23%) | 8.75 | 8.95 | 28.78K |
| 2025-03-21 | 8.72 | 8.80 | ↑$0.08 (0.92%) | 8.70 | 8.84 | 85.27K |
| 2025-03-20 | 8.87 | 8.82 | ↓$0.05 (-0.56%) | 8.78 | 9.05 | 28.21K |
| 2025-03-19 | 8.71 | 8.87 | ↑$0.16 (1.84%) | 8.64 | 8.90 | 23.85K |
| 2025-03-18 | 8.78 | 8.71 | ↓$0.07 (-0.80%) | 8.66 | 8.89 | 24.77K |
| 2025-03-17 | 8.74 | 8.77 | ↑$0.03 (0.34%) | 8.65 | 8.92 | 38.49K |
| 2025-03-14 | 8.96 | 8.92 | ↓$0.04 (-0.48%) | 8.76 | 8.99 | 36.70K |
| 2025-03-13 | 8.64 | 8.80 | ↑$0.16 (1.85%) | 8.51 | 8.99 | 38.38K |
| 2025-03-12 | 8.62 | 8.72 | ↑$0.10 (1.16%) | 8.39 | 8.89 | 35.54K |
Create an account or log in to view more rows.
$MFIN buy and hodl friends. we may be early
but we are not wrong. very soon.
$MFIN let it ride
$MFIN Bullish AF ??
$MFIN PT?
$MFIN I’ll be buying more if this dips!
$MFIN hold
$MFIN the market is selling off
$MFIN I need a smoke after this trade
$MFIN whats the target for Friday close?
$MFIN great sale!!!! Buy buy buy