NASDAQ:MFIN | Historical Stock Price | MEDALLION FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$2.83$5.95$12.49$26.23$55.071996-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.90$17.4054,800——
2020-12-30$4.95$17.5845,100——
2020-12-29$5.13$18.2248,500——
2020-12-28$5.23$18.5826,800——
2020-12-24$5.20$18.4785,300——
2020-12-23$4.70$16.6939,900——
2020-12-22$4.89$17.375,800——
2020-12-21$4.79$17.0129,700——
2020-12-18$5.07$18.0140,100——
2020-12-17$5.04$17.9023,400——
2020-12-16$4.74$16.8436,200——
2020-12-15$4.94$17.5566,500——
2020-12-14$5.30$18.8324,500——
2020-12-11$5.47$19.4315,700——
2020-12-10$5.48$19.4626,500——
2020-12-09$5.60$19.8920,600——
2020-12-08$5.52$19.6138,100——
2020-12-07$5.58$19.8249,000——
2020-12-04$5.30$18.8318,600——
2020-12-03$5.36$19.0425,200——
2020-12-02$5.55$19.7176,600——
2020-12-01$5.53$19.6436,000——
2020-11-30$5.31$18.8689,700——
2020-11-27$5.59$19.8661,600——
2020-11-25$5.64$20.0374,300——
2020-11-24$5.54$19.68157,400——
2020-11-23$4.99$17.72167,300——
2020-11-20$4.59$16.30130,500——
2020-11-19$4.42$15.7074,200——
2020-11-18$4.31$15.3171,000——
2020-11-17$4.11$14.6025,500——
2020-11-16$4.12$14.6356,000——
2020-11-13$4.04$14.3552,000——
2020-11-12$3.95$14.0372,200——
2020-11-11$4.00$14.21131,600——
2020-11-10$4.06$14.42168,900——
2020-11-09$3.52$12.50114,500——
2020-11-06$3.13$11.12111,200——
2020-11-05$2.99$10.62109,700——
2020-11-04$3.00$10.66105,300——
2020-11-03$2.87$10.19166,300——
2020-11-02$2.67$9.48167,900——
2020-10-30$2.63$9.3444,700——
2020-10-29$2.52$8.9545,400——
2020-10-28$2.32$8.2424,300——
2020-10-27$2.38$8.4519,000——
2020-10-26$2.43$8.6312,100——
2020-10-23$2.55$9.066,600——
2020-10-22$2.52$8.9548,000——
2020-10-21$2.45$8.70116,800——
2020-10-20$2.60$9.2460,500——
2020-10-19$2.40$8.5218,100——
2020-10-16$2.47$8.7735,400——
2020-10-15$2.48$8.8113,600——
2020-10-14$2.52$8.9514,200——
2020-10-13$2.52$8.9559,300——
2020-10-12$2.61$9.2725,900——
2020-10-09$2.63$9.3425,800——
2020-10-08$2.66$9.4542,000——
2020-10-07$2.54$9.0230,500——
2020-10-06$2.55$9.0615,900——
2020-10-05$2.59$9.2049,700——
2020-10-02$2.56$9.09104,200——
2020-10-01$2.61$9.2749,700——
2020-09-30$2.50$8.8841,600——
2020-09-29$2.52$8.9519,800——
2020-09-28$2.49$8.8417,500——
2020-09-25$2.52$8.9512,800——
2020-09-24$2.49$8.8430,100——
2020-09-23$2.57$9.1322,600——
2020-09-22$2.62$9.3131,900——
2020-09-21$2.52$8.9559,000——
2020-09-18$2.69$9.5557,000——
2020-09-17$2.73$9.70122,700——
2020-09-16$2.79$9.91213,800——
2020-09-15$2.68$9.5270,500——
2020-09-14$2.65$9.4171,500——
2020-09-11$2.71$9.6336,200——
2020-09-10$2.80$9.9580,800——
2020-09-09$2.83$10.0557,700——
2020-09-08$2.71$9.6344,300——
2020-09-04$2.95$10.4840,100——
2020-09-03$2.98$10.5849,900——
2020-09-02$2.99$10.62175,400——
2020-09-01$2.77$9.8455,400——
2020-08-31$2.71$9.6388,400——
2020-08-28$2.89$10.27204,500——
2020-08-27$2.58$9.1654,900——
2020-08-26$2.69$9.5539,900——
2020-08-25$2.76$9.8039,800——
2020-08-24$2.77$9.84146,700——
2020-08-21$2.93$10.4152,000——
2020-08-20$3.00$10.66208,600——
2020-08-19$3.17$11.2623,600——
2020-08-18$3.29$11.6929,800——
2020-08-17$3.36$11.9335,700——
2020-08-14$3.39$12.0437,200——
2020-08-13$3.35$11.9034,700——
2020-08-12$3.34$11.8670,000——
2020-08-11$3.24$11.51107,800——
2020-08-10$3.20$11.3735,200——
2020-08-07$3.14$11.1538,200——
2020-08-06$3.11$11.05117,400——
2020-08-05$3.15$11.1992,200——
2020-08-04$3.13$11.1291,400——
2020-08-03$3.29$11.6951,900——
2020-07-31$3.29$11.6950,200——
2020-07-30$3.17$11.2659,500——
2020-07-29$3.27$11.6162,800——
2020-07-28$3.31$11.7656,900——
2020-07-27$3.35$11.9093,000——
2020-07-24$3.14$11.1517,500——
2020-07-23$3.16$11.2234,200——
2020-07-22$3.15$11.1940,800——
2020-07-21$3.10$11.0160,500——
2020-07-20$3.12$11.0893,200——
2020-07-17$3.22$11.4477,100——
2020-07-16$3.12$11.0882,200——
2020-07-15$3.06$10.87100,400——
2020-07-14$2.92$10.37113,400——
2020-07-13$2.86$10.1692,900——
2020-07-10$2.75$9.7750,700——
2020-07-09$2.69$9.5528,900——
2020-07-08$2.64$9.3853,000——
2020-07-07$2.72$9.6658,300——
2020-07-06$2.85$10.12136,600——
2020-07-02$2.73$9.70129,700——
2020-07-01$2.62$9.3171,300——
2020-06-30$2.65$9.41167,400——
2020-06-29$2.84$10.09263,000——
2020-06-26$2.57$9.132,334,200——
2020-06-25$2.36$8.38275,400——
2020-06-24$2.31$8.20257,100——
2020-06-23$2.60$9.24478,000——
2020-06-22$2.52$8.95351,900——
2020-06-19$2.19$7.78372,700——
2020-06-18$2.42$8.60173,100——
2020-06-17$2.42$8.60223,400——
2020-06-16$2.70$9.59226,700——
2020-06-15$2.72$9.66222,900——
2020-06-12$2.81$9.98203,300——
2020-06-11$2.65$9.41268,400——
2020-06-10$3.26$11.58242,700——
2020-06-09$3.41$12.11193,900——
2020-06-08$3.59$12.75355,300——
2020-06-05$3.60$12.79472,600——
2020-06-04$2.89$10.27401,500——
2020-06-03$2.45$8.70193,100——
2020-06-02$2.27$8.06171,700——
2020-06-01$2.31$8.20134,300——
2020-05-29$2.33$8.28122,300——
2020-05-28$2.48$8.81165,400——
2020-05-27$2.59$9.20169,300——
2020-05-26$2.57$9.13199,500——
2020-05-22$2.28$8.1060,600——
2020-05-21$2.32$8.24110,800——
2020-05-20$2.28$8.10200,100——
2020-05-19$2.09$7.4289,500——
2020-05-18$2.18$7.74244,800——
2020-05-15$2.03$7.21246,600——
2020-05-14$1.96$6.96398,900——
2020-05-13$2.01$7.14251,200——
2020-05-12$2.07$7.35190,600——
2020-05-11$2.11$7.49161,200——
2020-05-08$2.20$7.81216,200——
2020-05-07$2.09$7.42255,400——
2020-05-06$2.00$7.10267,800——
2020-05-05$2.08$7.39304,600——
2020-05-04$2.19$7.78161,400——
2020-05-01$2.30$8.17293,800——
2020-04-30$2.88$10.23124,600——
2020-04-29$2.93$10.41153,400——
2020-04-28$2.54$9.02206,300——
2020-04-27$2.43$8.63176,600——
2020-04-24$2.11$7.4998,000——
2020-04-23$2.06$7.3279,000——
2020-04-22$2.12$7.53117,100——
2020-04-21$2.14$7.6087,000——
2020-04-20$2.27$8.06123,600——
2020-04-17$2.52$8.9592,100——
2020-04-16$2.39$8.49106,600——
2020-04-15$2.80$9.95129,500——
2020-04-14$2.93$10.41174,800——
2020-04-13$2.56$9.09184,600——
2020-04-09$2.65$9.41308,600——
2020-04-08$2.47$8.77413,500——
2020-04-07$1.80$6.39593,800——
2020-04-06$1.32$4.69342,200——
2020-04-03$1.42$5.04190,300——
2020-04-02$1.61$5.7295,400——
2020-04-01$1.53$5.43252,600——
2020-03-31$1.86$6.61165,400——
2020-03-30$1.84$6.54157,500——
2020-03-27$2.08$7.39120,400——
2020-03-26$2.30$8.17345,200——
2020-03-25$2.11$7.49772,900——
2020-03-24$2.47$8.77209,700——
2020-03-23$2.22$7.89195,500——
2020-03-20$2.85$10.12190,300——
2020-03-19$2.68$9.52142,000——
2020-03-18$2.73$9.70134,300——
2020-03-17$3.40$12.08157,400——
2020-03-16$3.12$11.0891,800——
2020-03-13$3.50$12.4396,400——
2020-03-12$3.13$11.12179,700——
2020-03-11$4.01$14.2497,500——
2020-03-10$4.06$14.42288,500——
2020-03-09$3.97$14.10193,900——
2020-03-06$5.15$18.29109,800——
2020-03-05$5.08$18.0463,800——
2020-03-04$5.46$19.3988,700——
2020-03-03$5.27$18.72142,400——
2020-03-02$5.56$19.75169,600——
2020-02-28$5.91$20.99135,700——
2020-02-27$6.00$21.31135,300——
2020-02-26$6.23$22.1374,500——
2020-02-25$6.22$22.09103,500——
2020-02-24$6.38$22.66102,600——
2020-02-21$6.65$23.6288,300——
2020-02-20$7.02$24.9364,700——
2020-02-19$6.65$23.6231,900——
2020-02-18$6.70$23.8024,900——
2020-02-14$6.68$23.7317,100——
2020-02-13$6.65$23.629,000——
2020-02-12$6.62$23.5117,600——
2020-02-11$6.67$23.6926,000——
2020-02-10$6.68$23.7320,900——
2020-02-07$6.59$23.4127,900——
2020-02-06$6.81$24.1930,200——
2020-02-05$6.88$24.4431,400——
2020-02-04$6.81$24.1940,600——
2020-02-03$7.05$25.0466,400——
2020-01-31$6.89$24.4758,500——
2020-01-30$7.00$24.86145,800——
2020-01-29$6.61$23.4823,300——
2020-01-28$6.77$24.0534,400——
2020-01-27$6.65$23.6240,000——
2020-01-24$6.53$23.1935,900——
2020-01-23$6.62$23.5134,600——
2020-01-22$6.74$23.9444,200——
2020-01-21$6.76$24.0191,800——
2020-01-17$6.89$24.4739,700——
2020-01-16$6.92$24.5836,100——
2020-01-15$6.84$24.3050,300——
2020-01-14$6.95$24.6949,800——
2020-01-13$7.06$25.0871,500——
2020-01-10$6.94$24.6526,100——
2020-01-09$6.93$24.6139,300——
2020-01-08$6.94$24.6551,500——
2020-01-07$7.09$25.1877,100——
2020-01-06$7.27$25.8262,300——
2020-01-03$7.15$25.4040,900——
2020-01-02$7.21$25.6122,400——