MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MFIN — Medallion Financial Corp
NasdaqMedallion Financial Corp
$11.81
+0.00(+0.00%)
- O
- 11.86
- H
- 11.98
- L
- 11.81
- V
- 52.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.81
Period Return+33.9%
Period High$12.26
Period Low$7.85
Avg Daily Volume58.5K
Total Trading Days365
MFIN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.86 | $11.98 | $11.81 | $11.81 | +$0.00 | +0.00% | 52,657 | $11.88 | $11.81 $11.98 |
| Oct 5, 2026 | $11.89 | $11.96 | $11.75 | $11.81 | $-0.10 | -0.84% | 113,433 | $11.82 | $11.75 $11.96 |
| Oct 2, 2026 | $12.03 | $12.16 | $11.75 | $11.91 | $-0.01 | -0.08% | 95,950 | $11.90 | $11.75 $12.16 |
| Oct 1, 2026 | $11.89 | $12.06 | $11.76 | $11.92 | +$0.03 | +0.25% | 44,448 | $11.96 | $11.76 $12.06 |
| Sep 30, 2026 | $12.00 | $12.08 | $11.89 | $11.89 | $-0.15 | -1.25% | 63,410 | $11.96 | $11.89 $12.08 |
| Sep 29, 2026 | $12.08 | $12.10 | $11.72 | $12.04 | $-0.01 | -0.08% | 88,831 | $11.93 | $11.72 $12.10 |
| Sep 28, 2026 | $11.96 | $12.08 | $11.88 | $12.05 | +$0.09 | +0.75% | 62,310 | $11.99 | $11.88 $12.08 |
| Sep 25, 2026 | $11.77 | $11.97 | $11.71 | $11.96 | +$0.13 | +1.10% | 64,662 | $11.91 | $11.71 $11.97 |
| Sep 24, 2026 | $11.53 | $11.84 | $11.48 | $11.83 | +$0.29 | +2.51% | 80,048 | $11.70 | $11.48 $11.84 |
| Sep 23, 2026 | $12.09 | $12.09 | $11.39 | $11.54 | $-0.56 | -4.63% | 145,662 | $11.56 | $11.39 $12.09 |
| Sep 22, 2026 | $11.96 | $12.11 | $11.90 | $12.10 | +$0.15 | +1.26% | 53,633 | $12.03 | $11.90 $12.11 |
| Sep 21, 2026 | $12.03 | $12.08 | $11.92 | $11.95 | $-0.03 | -0.25% | 46,582 | $11.98 | $11.92 $12.08 |
| Sep 18, 2026 | $11.83 | $12.02 | $11.73 | $11.98 | +$0.10 | +0.84% | 199,178 | $11.96 | $11.73 $12.02 |
| Sep 17, 2026 | $11.97 | $12.08 | $11.86 | $11.88 | +$0.04 | +0.34% | 41,720 | $11.98 | $11.86 $12.08 |
| Sep 16, 2026 | $12.15 | $12.17 | $11.82 | $11.84 | $-0.30 | -2.47% | 77,602 | $11.94 | $11.82 $12.17 |
| Sep 15, 2026 | $11.94 | $12.16 | $11.94 | $12.14 | +$0.07 | +0.58% | 54,054 | $12.09 | $11.94 $12.16 |
| Sep 14, 2026 | $11.40 | $12.20 | $11.40 | $12.07 | +$0.02 | +0.17% | 53,004 | $12.06 | $11.40 $12.20 |
| Sep 11, 2026 | $12.26 | $12.26 | $12.04 | $12.05 | $-0.08 | -0.66% | 60,453 | $12.14 | $12.04 $12.26 |
| Sep 10, 2026 | $12.08 | $12.18 | $11.98 | $12.13 | +$0.02 | +0.17% | 41,567 | $12.10 | $11.98 $12.18 |
| Sep 9, 2026 | $12.05 | $12.11 | $11.93 | $12.11 | +$0.03 | +0.21% | 81,632 | $12.03 | $11.93 $12.11 |
| Sep 8, 2026 | $12.14 | $12.21 | $11.94 | $12.09 | $-0.14 | -1.10% | 51,524 | $12.08 | $11.94 $12.21 |
| Sep 4, 2026 | $11.93 | $12.23 | $11.93 | $12.22 | +$0.21 | +1.75% | 35,156 | $12.15 | $11.93 $12.23 |
| Sep 3, 2026 | $11.94 | $12.07 | $11.94 | $12.01 | +$0.07 | +0.59% | 40,232 | $12.00 | $11.94 $12.07 |
| Sep 2, 2026 | $11.92 | $12.07 | $11.85 | $11.94 | +$0.09 | +0.76% | 52,722 | $11.97 | $11.85 $12.07 |
| Sep 1, 2026 | $11.76 | $11.89 | $11.68 | $11.85 | +$0.03 | +0.25% | 66,201 | $11.79 | $11.68 $11.89 |
| Aug 31, 2026 | $11.92 | $11.95 | $11.74 | $11.82 | $-0.13 | -1.09% | 67,713 | $11.86 | $11.74 $11.95 |
| Aug 28, 2026 | $11.85 | $12.00 | $11.73 | $11.95 | +$0.14 | +1.19% | 52,621 | $11.93 | $11.73 $12.00 |
| Aug 27, 2026 | $11.66 | $11.96 | $11.61 | $11.81 | +$0.09 | +0.77% | 80,208 | $11.84 | $11.61 $11.96 |
| Aug 26, 2026 | $12.00 | $12.07 | $11.68 | $11.72 | $-0.26 | -2.17% | 67,703 | $11.80 | $11.68 $12.07 |
| Aug 25, 2026 | $11.72 | $11.98 | $11.66 | $11.98 | +$0.33 | +2.83% | 72,069 | $11.85 | $11.66 $11.98 |