Free Trial

Medallion Financial (MFIN) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free MFIN Stock Alerts
$7.96
-0.04 (-0.50%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Medallion Financial Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
+2.18%
3 Month
Performance
-11.26%
6 Month
Performance
-11.06%
Year-To-Date
Performance
-19.19%
1 Year
Performance
+19.16%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MFIN Stock Chart for Sunday, May, 19, 2024

MFIN Chart by TradingView

Medallion Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.00$7.96
-0.50%		$8.00$7.8343,362 shs$186.11 million
05/16/2024$8.13$8.00
-1.60%		$8.13$7.9826,739 shs$187.04 million
05/15/2024$8.08$8.13
+0.62%		$8.14$8.0052,556 shs$190.08 million
05/14/2024$8.07$8.08
+0.12%		$8.13$7.90109,907 shs$188.91 million
05/13/2024$7.98$8.07
+1.13%		$8.17$7.9851,026 shs$188.68 million
05/10/2024$7.75$7.98
+2.97%		$8.00$7.7241,326 shs$186.56 million
05/09/2024$7.87$7.75
-1.52%		$7.93$7.7588,065 shs$181.18 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:MFIN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research