Free Trial

Medallion Financial (MFIN) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free MFIN Stock Alerts
$7.92
+0.05 (+0.64%)
(As of 09:48 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Medallion Financial Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-1.00%
3 Month
Performance
-20.72%
6 Month
Performance
-4.23%
Year-To-Date
Performance
-19.59%
1 Year
Performance
+12.50%
Receive MFIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medallion Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

MFIN Stock Chart for Thursday, May, 9, 2024

MFIN Chart by TradingView

Medallion Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$7.91$7.87
-0.51%		$7.95$7.7338,161 shs$183.99 million
05/07/2024$8.13$7.91
-2.71%		$8.20$7.8447,918 shs$184.94 million
05/06/2024$7.97$8.13
+2.01%		$8.22$7.9468,861 shs$190.08 million
05/03/2024$7.85$7.97
+1.53%		$8.00$7.8443,476 shs$186.34 million
05/02/2024$7.76$7.85
+1.16%		$7.96$7.7548,816 shs$183.53 million
05/01/2024$7.36$7.76
+5.43%		$7.90$7.3856,028 shs$182.21 million
04/30/2024$7.85$7.36
-6.24%		$7.89$7.34105,524 shs$172.81 million
04/29/2024$7.91$7.85
-0.76%		$8.03$7.8451,695 shs$184.32 million
04/26/2024$8.02$7.91
-1.37%		$7.98$7.8039,668 shs$185.73 million
04/25/2024$8.28$8.02
-3.14%		$8.12$7.8251,002 shs$188.31 million
04/24/2024$8.16$8.28
+1.47%		$8.32$8.0348,317 shs$194.41 million
04/23/2024$7.63$8.16
+6.95%		$8.22$7.70108,394 shs$191.60 million
04/22/2024$7.79$7.63
-2.05%		$7.92$7.62330,929 shs$179.15 million
04/19/2024$7.88$7.79
-1.14%		$7.90$7.7031,735 shs$182.91 million
04/18/2024$7.73$7.88
+1.94%		$7.97$7.69108,763 shs$185.02 million
04/17/2024$7.81$7.73
-1.02%		$7.90$7.7319,514 shs$181.50 million
04/16/2024$7.74$7.81
+0.90%		$7.96$7.5594,606 shs$183.38 million
04/15/2024$7.73$7.74
+0.13%		$7.82$7.5666,650 shs$181.74 million
04/12/2024$7.82$7.73
-1.15%		$7.85$7.5542,048 shs$181.50 million
04/11/2024$7.54$7.82
+3.71%		$7.87$7.5447,115 shs$183.61 million
04/10/2024$8.00$7.54
-5.75%		$7.99$7.43152,205 shs$177.04 million
04/09/2024$7.77$8.00
+2.96%		$8.00$7.7190,573 shs$187.87 million
04/08/2024$7.99$7.77
-2.75%		$8.00$7.7390,633 shs$182.44 million
04/05/2024$7.92$7.99
+0.88%		$8.06$7.9236,418 shs$187.61 million
04/04/2024$8.01$7.92
-1.12%		$8.23$7.9248,585 shs$185.96 million
04/03/2024$7.95$8.01
+0.75%		$8.09$7.8833,497 shs$188.08 million
04/02/2024$8.07$7.95
-1.49%		$8.22$7.8977,172 shs$186.67 million
04/01/2024$7.91$8.07
+2.02%		$8.11$7.7788,446 shs$189.48 million
03/29/2024$7.91$7.91$7.98$7.8357,632 shs$185.76 million
03/28/2024$7.87$7.91
+0.51%		$7.98$7.8357,632 shs$185.73 million
03/27/2024$7.77$7.87
+1.29%		$7.94$7.6245,280 shs$184.79 million
03/26/2024$7.79$7.77
-0.26%		$7.86$7.7355,292 shs$182.44 million
03/25/2024$7.72$7.79
+0.91%		$7.79$7.6748,054 shs$182.91 million
03/22/2024$7.87$7.72
-1.91%		$7.92$7.67323,126 shs$181.27 million
03/21/2024$7.75$7.87
+1.55%		$7.87$7.6185,961 shs$184.79 million
03/20/2024$7.30$7.75
+6.16%		$7.75$7.31109,991 shs$181.97 million
03/19/2024$7.51$7.30
-2.80%		$7.47$7.05224,322 shs$171.40 million
03/18/2024$7.66$7.51
-1.96%		$7.76$7.4052,700 shs$176.34 million
03/15/2024$7.83$7.66
-2.17%		$8.01$7.42219,352 shs$179.86 million
03/14/2024$7.92$7.83
-1.14%		$7.96$7.63106,295 shs$183.85 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/13/2024$7.87$7.92
+0.64%		$8.07$7.8176,099 shs$185.96 million
03/12/2024$7.76$7.87
+1.42%		$7.96$7.66122,443 shs$184.79 million
03/11/2024$8.09$7.76
-4.08%		$8.05$7.34185,659 shs$182.21 million
03/08/2024$8.40$8.09
-3.69%		$8.56$8.05108,579 shs$188.98 million
03/07/2024$8.37$8.40
+0.36%		$8.55$8.1175,996 shs$196.22 million
03/06/2024$8.14$8.37
+2.83%		$8.57$8.16150,099 shs$195.52 million
03/05/2024$8.18$8.14
-0.49%		$8.42$8.1268,260 shs$190.18 million
03/04/2024$7.98$8.18
+2.51%		$8.31$8.0287,649 shs$191.09 million
03/01/2024$7.73$7.98
+3.23%		$8.09$7.54108,913 shs$186.41 million
02/29/2024$7.55$7.73
+2.38%		$7.97$7.53104,669 shs$180.57 million
02/28/2024$7.90$7.55
-4.43%		$7.83$7.43125,634 shs$176.37 million
02/27/2024$8.07$7.90
-2.11%		$8.07$7.85118,715 shs$184.54 million
02/26/2024$8.39$8.07
-3.81%		$8.58$8.01154,557 shs$188.52 million
02/23/2024$8.03$8.39
+4.48%		$8.48$8.00121,193 shs$195.99 million
02/22/2024$8.01$8.03
+0.25%		$8.25$8.00138,427 shs$187.58 million
02/21/2024$9.80$8.01
-18.27%		$9.70$6.921.18 million shs$187.11 million
02/20/2024$8.97$9.80
+9.25%		$9.96$8.96156,043 shs$228.97 million
02/19/2024$8.97$8.97$9.30$8.74160,900 shs$209.54 million
02/16/2024$9.35$8.97
-4.06%		$9.28$8.74160,991 shs$209.54 million
02/15/2024$9.62$9.35
-2.81%		$9.71$9.3156,584 shs$218.45 million
02/14/2024$9.35$9.62
+2.89%		$9.67$9.5027,333 shs$224.72 million
02/13/2024$9.83$9.35
-4.88%		$9.73$9.1971,702 shs$218.42 million
02/12/2024$9.99$9.83
-1.60%		$10.06$9.8358,535 shs$229.63 million
02/09/2024$10.06$9.99
-0.70%		$10.07$9.9052,701 shs$233.37 million
02/08/2024$9.83$10.06
+2.34%		$10.12$9.7840,215 shs$235.00 million

Related Companies:
This page (NASDAQ:MFIN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry