Medallion Financial Stock Price History
NASDAQ: MFINFinanceFinance: Consumer ServicesUSD
11.88-0.17 (-1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFIN price history at a glance
The price history for Medallion Financial (MFIN) on this page begins on May 20, 1996, when the stock closed at $13.13; it most recently closed at $11.88 on October 5, 2026. The highest price in this record is $31.36, reached on April 20, 1998; the latest close is 62.1% below that peak. Across the 29 complete calendar years in the table, MFIN finished higher in 18 and lower in 11. Its best year was 2003 (+134.8%) and its worst was 2016 (-57.1%).
Over roughly 30 years the share price changed -9.5%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, MFIN has gained 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $31.36
- Date of high
- Apr 20, 1998
- Low since 1996
- $1.29
- Date of low
- Apr 6, 2020
- 52-week high
- $12.26
- 52-week low
- $7.85
- Last close
- $11.88
MFIN returns
1 week
-0.25%
1 month
-1.90%
3 months
+18.80%
6 months
+34.54%
Year to date
+15.45%
1 year
+22.98%
3 years
+85.92%
5 years
+39.60%
MFIN price return, excluding dividends.
MFIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.88 | +16.70% |
| 2025 | 10.18 | +7.27% |
| 2024 | 9.49 | -3.65% |
| 2023 | 9.85 | +37.96% |
| 2022 | 7.14 | +23.10% |
| 2021 | 5.80 | +18.37% |
| 2020 | 4.90 | -31.47% |
| 2019 | 7.15 | +44.74% |
| 2018 | 4.94 | +39.94% |
| 2017 | 3.53 | +16.89% |
| 2016 | 3.02 | -57.10% |
| 2015 | 7.04 | -29.32% |
| 2014 | 9.96 | -29.71% |
| 2013 | 14.17 | +16.24% |
| 2012 | 12.19 | +7.12% |
| 2011 | 11.38 | +38.78% |
| 2010 | 8.20 | +0.37% |
| 2009 | 8.17 | +6.38% |
| 2008 | 7.68 | -22.81% |
| 2007 | 9.95 | -19.56% |
| 2006 | 12.37 | +9.86% |
| 2005 | 11.26 | +16.08% |
| 2004 | 9.70 | +4.86% |
| 2003 | 9.25 | +134.77% |
| 2002 | 3.94 | -51.42% |
| 2001 | 8.11 | -44.55% |
| 2000 | 14.63 | -18.47% |
| 1999 | 17.94 | +25.33% |
| 1998 | 14.31 | -33.43% |
| 1997 | 21.50 | +40.98% |
| 1996* | 15.25 | +16.19% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
MFIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.04 | 12.04 | 11.81 | 11.88 | -1.41% | |
| 11.72 | 12.08 | 11.72 | 12.05 | +2.21% | |
| 11.74 | 11.86 | 11.73 | 11.79 | -0.17% | |
| 11.86 | 11.98 | 11.81 | 11.81 | 0.00% | |
| 11.89 | 11.96 | 11.75 | 11.81 | -0.84% | |
| 12.03 | 12.16 | 11.75 | 11.91 | -0.08% | |
| 11.89 | 12.06 | 11.76 | 11.92 | +0.25% | |
| 12.00 | 12.08 | 11.89 | 11.89 | -1.25% | |
| 12.08 | 12.10 | 11.72 | 12.04 | -0.08% | |
| 11.96 | 12.08 | 11.88 | 12.05 | +0.75% | |
| 11.77 | 11.97 | 11.71 | 11.96 | +1.10% | |
| 11.53 | 11.84 | 11.48 | 11.83 | +2.51% | |
| 12.09 | 12.09 | 11.39 | 11.54 | -4.63% | |
| 11.96 | 12.11 | 11.90 | 12.10 | +1.26% | |
| 12.03 | 12.08 | 11.92 | 11.95 | -0.25% | |
| 11.83 | 12.02 | 11.73 | 11.98 | +0.84% | |
| 11.97 | 12.08 | 11.86 | 11.88 | +0.34% | |
| 12.15 | 12.17 | 11.82 | 11.84 | -2.47% | |
| 11.94 | 12.16 | 11.94 | 12.14 | +0.58% | |
| 11.40 | 12.20 | 11.40 | 12.07 | +0.17% | |
| 12.26 | 12.26 | 12.04 | 12.05 | -0.66% | |
| 12.08 | 12.18 | 11.98 | 12.13 | +0.17% | |
| 12.05 | 12.11 | 11.93 | 12.11 | +0.17% | |
| 12.14 | 12.21 | 11.94 | 12.09 | -1.06% | |
| 11.93 | 12.23 | 11.93 | 12.22 | +1.75% | |
| 11.94 | 12.07 | 11.94 | 12.01 | +0.59% | |
| 11.92 | 12.07 | 11.85 | 11.94 | +0.76% | |
| 11.76 | 11.89 | 11.68 | 11.85 | +0.25% | |
| 11.92 | 11.95 | 11.74 | 11.82 | -1.09% | |
| 11.85 | 12.00 | 11.73 | 11.95 | +1.19% | |
| 11.66 | 11.96 | 11.61 | 11.81 | +0.77% | |
| 12.00 | 12.07 | 11.68 | 11.72 | -2.17% | |
| 11.72 | 11.98 | 11.66 | 11.98 | +2.83% | |
| 11.68 | 11.80 | 11.62 | 11.65 | -0.26% | |
| 11.45 | 11.75 | 11.44 | 11.68 | +2.01% | |
| 11.32 | 11.48 | 11.30 | 11.45 | +0.17% | |
| 11.30 | 11.55 | 11.28 | 11.43 | +0.88% | |
| 11.11 | 11.45 | 11.04 | 11.33 | +2.07% | |
| 11.34 | 11.35 | 11.05 | 11.10 | -3.31% | |
| 11.43 | 11.57 | 11.35 | 11.48 | +0.44% | |
| 11.20 | 11.50 | 11.20 | 11.43 | +2.05% | |
| 10.98 | 11.29 | 10.90 | 11.20 | +1.54% | |
| 10.91 | 11.16 | 10.83 | 11.03 | +1.66% | |
| 10.91 | 10.94 | 10.57 | 10.85 | -0.46% | |
| 10.83 | 10.96 | 10.75 | 10.90 | +0.55% | |
| 10.77 | 11.02 | 10.72 | 10.84 | +0.46% | |
| 11.05 | 11.05 | 10.69 | 10.79 | -1.01% | |
| 10.62 | 10.99 | 10.41 | 10.90 | +2.83% | |
| 10.08 | 10.60 | 10.00 | 10.60 | +6.64% | |
| 10.11 | 10.12 | 9.81 | 9.94 | -1.58% | |
| 9.89 | 10.36 | 9.89 | 10.10 | +1.71% | |
| 9.93 | 9.99 | 9.81 | 9.93 | +0.10% | |
| 9.87 | 10.06 | 9.87 | 9.92 | +1.33% | |
| 9.80 | 9.94 | 9.79 | 9.79 | +0.20% | |
| 9.62 | 9.87 | 9.41 | 9.77 | +2.20% | |
| 9.62 | 9.67 | 9.50 | 9.56 | -1.75% | |
| 9.71 | 9.76 | 9.59 | 9.73 | +0.10% | |
| 9.76 | 9.82 | 9.57 | 9.72 | -0.72% | |
| 9.92 | 10.09 | 9.76 | 9.79 | -1.61% | |
| 10.18 | 10.25 | 9.92 | 9.95 | -2.74% | |
| 10.04 | 10.33 | 10.04 | 10.23 | +1.69% | |
| 9.97 | 10.20 | 9.93 | 10.06 | +0.90% | |
| 10.02 | 10.15 | 9.87 | 9.97 | -0.10% | |
| 10.03 | 10.12 | 9.90 | 9.98 | -0.20% | |
| 10.04 | 10.09 | 9.85 | 10.00 | +0.30% | |
| 9.82 | 10.01 | 9.82 | 9.97 | +1.42% | |
| 9.87 | 10.37 | 9.82 | 9.83 | -1.11% | |
| 10.09 | 10.38 | 9.88 | 9.94 | -1.00% | |
| 10.08 | 10.16 | 9.98 | 10.04 | -0.79% | |
| 10.35 | 10.39 | 10.02 | 10.12 | -2.13% | |
| 10.22 | 10.38 | 10.01 | 10.34 | +1.27% | |
| 10.26 | 10.33 | 10.15 | 10.21 | -0.87% | |
| 10.23 | 10.30 | 9.99 | 10.30 | 0.00% | |
| 10.00 | 10.45 | 9.91 | 10.30 | +3.31% | |
| 10.00 | 10.00 | 9.89 | 9.97 | +0.20% | |
| 9.61 | 10.15 | 9.49 | 9.95 | +3.00% | |
| 9.40 | 9.80 | 9.40 | 9.66 | +2.99% | |
| 9.53 | 9.62 | 9.36 | 9.38 | -1.57% | |
| 9.59 | 9.69 | 9.38 | 9.53 | +0.11% | |
| 9.89 | 9.93 | 9.47 | 9.52 | -3.55% | |
| 9.90 | 10.09 | 9.82 | 9.87 | +0.20% | |
| 9.82 | 9.92 | 9.76 | 9.85 | +0.41% | |
| 9.71 | 9.95 | 9.71 | 9.81 | 0.00% | |
| 9.95 | 10.19 | 9.75 | 9.81 | -0.91% | |
| 9.68 | 9.95 | 9.68 | 9.90 | +2.80% | |
| 9.61 | 9.85 | 9.61 | 9.63 | -0.10% | |
| 9.59 | 9.75 | 9.57 | 9.64 | +0.84% | |
| 9.63 | 9.70 | 9.54 | 9.56 | -0.73% | |
| 9.56 | 9.80 | 9.56 | 9.63 | +0.63% | |
| 9.70 | 9.77 | 9.55 | 9.57 | -2.64% | |
| 9.71 | 9.90 | 9.71 | 9.83 | -0.20% | |
| 9.74 | 9.90 | 9.60 | 9.85 | +1.23% | |
| 9.59 | 9.86 | 9.57 | 9.73 | +0.62% | |
| 9.54 | 9.70 | 9.45 | 9.67 | +0.83% | |
| 9.61 | 9.73 | 9.48 | 9.59 | 0.00% | |
| 9.37 | 9.75 | 9.37 | 9.59 | +1.70% | |
| 9.55 | 9.55 | 9.27 | 9.43 | -0.95% | |
| 9.46 | 9.64 | 9.25 | 9.52 | +0.74% | |
| 9.30 | 9.68 | 9.26 | 9.45 | +1.39% | |
| 9.55 | 9.79 | 9.29 | 9.32 | -3.22% | |
| 9.57 | 9.75 | 9.42 | 9.63 | +1.05% | |
| 9.55 | 9.69 | 9.40 | 9.53 | -1.55% | |
| 9.46 | 9.73 | 9.46 | 9.68 | +3.31% | |
| 9.19 | 9.39 | 9.19 | 9.37 | +0.97% | |
| 9.33 | 9.33 | 9.11 | 9.28 | -1.07% | |
| 9.27 | 9.59 | 9.27 | 9.38 | -2.90% | |
| 9.56 | 9.81 | 9.54 | 9.66 | +1.05% | |
| 9.49 | 9.65 | 9.49 | 9.56 | +1.59% | |
| 9.28 | 9.50 | 9.28 | 9.41 | +1.51% | |
| 9.32 | 9.50 | 9.25 | 9.27 | +0.65% | |
| 8.86 | 9.32 | 8.86 | 9.21 | +3.95% | |
| 9.19 | 9.35 | 8.85 | 8.86 | -3.28% | |
| 9.17 | 9.65 | 9.15 | 9.16 | -1.08% | |
| 9.26 | 9.50 | 9.26 | 9.26 | -1.59% | |
| 9.49 | 9.61 | 9.41 | 9.41 | -0.84% | |
| 9.32 | 9.59 | 9.25 | 9.49 | +0.96% | |
| 9.36 | 9.67 | 9.19 | 9.40 | -0.21% | |
| 9.57 | 9.62 | 9.36 | 9.42 | -1.77% | |
| 9.48 | 10.02 | 9.35 | 9.59 | +1.80% | |
| 9.37 | 9.50 | 9.37 | 9.42 | -0.32% | |
| 9.46 | 9.61 | 9.30 | 9.45 | -0.94% | |
| 9.52 | 10.00 | 9.30 | 9.54 | +1.27% | |
| 9.17 | 9.44 | 9.17 | 9.42 | +2.17% | |
| 9.07 | 9.27 | 8.99 | 9.22 | +1.10% | |
| 8.96 | 9.19 | 8.93 | 9.12 | +1.11% | |
| 8.83 | 9.04 | 8.83 | 9.02 | +2.15% | |
| 8.74 | 8.87 | 8.67 | 8.83 | -1.56% | |
| 8.79 | 8.99 | 8.58 | 8.97 | +1.01% | |
| 8.79 | 8.93 | 8.70 | 8.88 | +4.35% | |
| 8.49 | 8.61 | 8.39 | 8.51 | -0.70% | |
| 8.41 | 8.64 | 8.24 | 8.57 | +1.18% | |
| 8.32 | 8.67 | 8.23 | 8.47 | +0.24% | |
| 8.62 | 8.79 | 8.45 | 8.45 | -1.29% | |
| 8.63 | 8.85 | 8.30 | 8.56 | +1.18% | |
| 8.08 | 8.55 | 7.85 | 8.46 | +5.62% | |
| 8.35 | 8.37 | 8.00 | 8.01 | -4.98% | |
| 8.40 | 8.52 | 8.33 | 8.43 | -0.71% | |
| 8.59 | 8.68 | 8.31 | 8.49 | +0.24% | |
| 8.62 | 8.92 | 8.25 | 8.47 | -3.09% | |
| 8.57 | 8.83 | 8.39 | 8.74 | +4.42% | |
| 8.56 | 8.68 | 8.28 | 8.37 | -1.76% | |
| 8.76 | 8.85 | 8.43 | 8.52 | -3.84% | |
| 9.24 | 9.30 | 8.81 | 8.86 | -4.53% | |
| 9.40 | 9.52 | 9.25 | 9.28 | -1.28% | |
| 9.44 | 9.45 | 9.26 | 9.40 | +0.53% | |
| 9.43 | 9.46 | 9.19 | 9.35 | +0.11% | |
| 9.45 | 9.58 | 9.33 | 9.34 | -1.58% | |
| 9.57 | 9.62 | 9.42 | 9.49 | -1.04% | |
| 9.40 | 9.75 | 9.37 | 9.59 | +1.05% | |
| 9.73 | 9.73 | 9.33 | 9.49 | -3.46% | |
| 9.95 | 9.95 | 9.61 | 9.83 | -1.31% | |
| 10.07 | 10.11 | 9.89 | 9.96 | -1.48% | |
| 10.21 | 10.41 | 10.11 | 10.11 | -0.49% | |
| 10.16 | 10.38 | 10.07 | 10.16 | -2.59% | |
| 10.05 | 10.80 | 10.05 | 10.43 | +3.37% | |
| 10.05 | 10.27 | 10.01 | 10.09 | -0.69% | |
| 10.23 | 10.31 | 10.14 | 10.16 | 0.00% | |
| 10.15 | 10.27 | 10.05 | 10.16 | +0.69% | |
| 9.91 | 10.20 | 9.91 | 10.09 | +2.23% | |
| 10.41 | 10.42 | 9.85 | 9.87 | -5.00% | |
| 10.41 | 10.65 | 10.31 | 10.39 | -0.19% | |
| 10.63 | 11.00 | 10.27 | 10.41 | -1.98% | |
| 10.39 | 10.72 | 10.39 | 10.62 | +2.02% | |
| 10.27 | 10.50 | 10.23 | 10.41 | +1.36% | |
| 10.27 | 10.42 | 10.26 | 10.27 | 0.00% | |
| 10.42 | 10.42 | 10.23 | 10.27 | -0.58% | |
| 10.41 | 10.44 | 10.32 | 10.33 | -0.29% | |
| 10.40 | 10.60 | 10.31 | 10.36 | -0.48% | |
| 10.37 | 10.45 | 10.33 | 10.41 | +0.68% | |
| 10.26 | 10.46 | 10.24 | 10.34 | +0.98% | |
| 10.37 | 10.42 | 10.20 | 10.24 | -1.25% | |
| 10.40 | 10.44 | 10.30 | 10.37 | 0.00% | |
| 10.32 | 10.39 | 10.20 | 10.37 | +0.10% | |
| 10.35 | 10.51 | 10.26 | 10.36 | +0.68% | |
| 10.01 | 10.35 | 9.97 | 10.29 | +2.39% | |
| 9.93 | 10.10 | 9.82 | 10.05 | +1.82% | |
| 10.11 | 10.11 | 9.86 | 9.87 | -2.08% | |
| 10.13 | 10.20 | 10.00 | 10.08 | -1.08% | |
| 10.05 | 10.24 | 10.05 | 10.19 | +1.39% | |
| 10.19 | 10.19 | 10.01 | 10.05 | -2.05% | |
| 10.15 | 10.38 | 10.14 | 10.26 | +1.08% | |
| 9.73 | 10.15 | 9.73 | 10.15 | +4.64% | |
| 9.92 | 10.45 | 9.70 | 9.70 | -3.39% | |
| 10.07 | 10.15 | 9.99 | 10.04 | -0.20% | |
| 10.22 | 10.23 | 10.02 | 10.06 | +0.10% | |
| 10.10 | 10.26 | 9.97 | 10.05 | -0.69% | |
| 10.15 | 10.22 | 10.00 | 10.12 | -0.59% | |
| 10.14 | 10.39 | 10.08 | 10.18 | +0.10% | |
| 10.35 | 10.47 | 10.13 | 10.17 | -1.74% | |
| 10.21 | 10.42 | 10.21 | 10.35 | +0.78% | |
| 10.30 | 10.44 | 10.19 | 10.27 | -0.77% | |
| 10.38 | 10.38 | 10.23 | 10.35 | -0.29% | |
| 10.14 | 10.47 | 10.14 | 10.38 | +1.96% | |
| 10.29 | 10.41 | 10.12 | 10.18 | -1.07% | |
| 10.33 | 10.35 | 10.20 | 10.29 | -0.48% | |
| 10.50 | 10.50 | 10.32 | 10.34 | -1.80% | |
| 10.59 | 10.59 | 10.44 | 10.53 | -0.38% | |
| 10.55 | 10.61 | 10.43 | 10.57 | +0.67% | |
| 10.51 | 10.55 | 10.45 | 10.50 | -0.66% | |
| 10.49 | 10.65 | 10.49 | 10.57 | +0.38% | |
| 10.81 | 10.81 | 10.52 | 10.53 | -2.68% | |
| 10.66 | 10.85 | 10.55 | 10.82 | +1.41% | |
| 10.48 | 10.73 | 10.48 | 10.67 | +1.81% | |
| 10.68 | 10.89 | 10.35 | 10.48 | -2.15% | |
| 10.45 | 10.74 | 10.45 | 10.71 | +0.56% | |
| 10.62 | 10.68 | 10.52 | 10.65 | +1.33% | |
| 10.51 | 10.67 | 10.30 | 10.51 | -0.47% | |
| 10.63 | 10.67 | 10.41 | 10.56 | 0.00% | |
| 10.28 | 10.60 | 10.27 | 10.56 | +2.72% | |
| 10.13 | 10.31 | 10.13 | 10.28 | +1.98% | |
| 10.39 | 10.39 | 9.96 | 10.08 | -1.95% | |
| 10.06 | 10.28 | 9.99 | 10.28 | +2.59% | |
| 10.23 | 10.23 | 9.98 | 10.02 | -2.05% | |
| 9.97 | 10.25 | 9.90 | 10.23 | +3.54% | |
| 10.05 | 10.09 | 9.84 | 9.88 | -1.69% | |
| 9.84 | 10.07 | 9.73 | 10.05 | +1.11% | |
| 9.99 | 9.99 | 9.83 | 9.94 | -0.30% | |
| 9.75 | 10.08 | 9.75 | 9.97 | +1.94% | |
| 9.65 | 9.93 | 9.40 | 9.78 | +2.41% | |
| 9.55 | 9.62 | 9.35 | 9.55 | 0.00% | |
| 9.24 | 9.64 | 9.14 | 9.55 | +3.92% | |
| 9.50 | 9.65 | 9.15 | 9.19 | -2.03% | |
| 9.48 | 9.60 | 9.38 | 9.38 | -1.05% | |
| 9.60 | 9.70 | 9.48 | 9.48 | -0.84% | |
| 9.84 | 9.92 | 9.50 | 9.56 | -2.85% | |
| 9.85 | 9.94 | 9.67 | 9.84 | -0.91% | |
| 10.00 | 10.05 | 9.85 | 9.93 | -0.60% | |
| 9.92 | 10.06 | 9.84 | 9.99 | -0.40% | |
| 9.89 | 10.12 | 9.84 | 10.03 | +1.01% | |
| 9.93 | 10.06 | 9.77 | 9.93 | +0.51% | |
| 9.94 | 9.99 | 9.74 | 9.88 | -0.10% | |
| 10.15 | 10.20 | 9.84 | 9.89 | -2.27% | |
| 10.04 | 10.15 | 10.02 | 10.12 | +0.60% | |
| 9.85 | 10.15 | 9.85 | 10.06 | +1.72% | |
| 9.79 | 10.20 | 9.71 | 9.89 | +0.61% | |
| 9.83 | 10.04 | 9.71 | 9.83 | -0.41% | |
| 9.49 | 9.90 | 9.31 | 9.87 | +6.13% | |
| 9.61 | 9.91 | 9.26 | 9.30 | -4.32% | |
| 9.87 | 9.90 | 9.72 | 9.72 | -1.62% | |
| 10.02 | 10.12 | 9.85 | 9.88 | -1.40% | |
| 10.04 | 10.29 | 9.99 | 10.02 | +0.60% | |
| 10.03 | 10.10 | 9.87 | 9.96 | -1.09% | |
| 9.87 | 10.18 | 9.87 | 10.07 | +1.61% | |
| 10.18 | 10.18 | 9.90 | 9.91 | -2.46% | |
| 9.95 | 10.31 | 9.95 | 10.16 | +3.15% | |
| 9.80 | 10.07 | 9.80 | 9.85 | +0.41% | |
| 10.13 | 10.15 | 9.78 | 9.81 | -3.16% | |
| 10.13 | 10.16 | 9.99 | 10.13 | +0.90% | |
| 9.34 | 10.06 | 9.34 | 10.04 | +6.70% | |
| 9.45 | 9.55 | 9.30 | 9.41 | +0.32% | |
| 9.61 | 9.92 | 9.32 | 9.38 | -2.90% | |
| 9.85 | 9.89 | 9.62 | 9.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFIN chart for longer ranges.