Medallion Financial Corp. MFIN
NASDAQ · Vereinigte Staaten · Finanzen
$11,92+0,03 (+0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,92 | +0,25 % | $11,89 | $12,05 | $11,76 | 44,45K |
| 2026-09-30 | $11,89 | -1,25 % | $12,00 | $12,08 | $11,89 | 63,40K |
| 2026-09-29 | $12,04 | -0,08 % | $12,08 | $12,10 | $11,72 | 88,80K |
| 2026-09-28 | $12,05 | +0,75 % | $11,96 | $12,08 | $11,88 | 62,30K |
| 2026-09-25 | $11,96 | +1,10 % | $11,77 | $11,97 | $11,71 | 64,70K |
| 2026-09-24 | $11,83 | +2,51 % | $11,53 | $11,84 | $11,48 | 80,00K |
| 2026-09-23 | $11,54 | -4,63 % | $12,09 | $12,09 | $11,39 | 145,20K |
| 2026-09-22 | $12,10 | +1,26 % | $11,96 | $12,11 | $11,90 | 53,60K |
| 2026-09-21 | $11,95 | -0,25 % | $12,03 | $12,08 | $11,92 | 46,60K |
| 2026-09-18 | $11,98 | +0,84 % | $11,83 | $12,02 | $11,73 | 199,20K |
| 2026-09-17 | $11,88 | +0,34 % | $11,97 | $12,08 | $11,86 | 41,70K |
| 2026-09-16 | $11,84 | -2,47 % | $12,15 | $12,17 | $11,82 | 77,60K |
| 2026-09-15 | $12,14 | +0,58 % | $11,94 | $12,16 | $11,94 | 54,10K |
| 2026-09-14 | $12,07 | +0,17 % | $11,40 | $12,20 | $11,40 | 53,00K |
| 2026-09-11 | $12,05 | -0,66 % | $12,26 | $12,26 | $12,04 | 60,50K |
| 2026-09-10 | $12,13 | +0,17 % | $12,08 | $12,18 | $11,98 | 41,60K |
| 2026-09-09 | $12,11 | +0,17 % | $12,05 | $12,11 | $11,93 | 81,60K |
| 2026-09-08 | $12,09 | -1,06 % | $12,14 | $12,21 | $11,94 | 51,50K |
| 2026-09-04 | $12,22 | +1,75 % | $11,93 | $12,23 | $11,93 | 35,20K |
| 2026-09-03 | $12,01 | +0,59 % | $11,94 | $12,07 | $11,94 | 40,20K |
| 2026-09-02 | $11,94 | +0,76 % | $11,92 | $12,07 | $11,85 | 52,70K |
| 2026-09-01 | $11,85 | +0,25 % | $11,76 | $11,89 | $11,68 | 66,20K |
| 2026-08-31 | $11,82 | -1,09 % | $11,92 | $11,95 | $11,74 | 67,70K |
| 2026-08-28 | $11,95 | +1,19 % | $11,85 | $12,00 | $11,73 | 52,60K |
| 2026-08-27 | $11,81 | +0,77 % | $11,66 | $11,96 | $11,61 | 80,20K |
| 2026-08-26 | $11,72 | -2,17 % | $12,00 | $12,07 | $11,68 | 67,70K |
| 2026-08-25 | $11,98 | +2,83 % | $11,72 | $11,98 | $11,66 | 72,10K |
| 2026-08-24 | $11,65 | -0,26 % | $11,68 | $11,80 | $11,62 | 91,20K |
| 2026-08-21 | $11,68 | +2,01 % | $11,45 | $11,75 | $11,44 | 115,30K |
| 2026-08-20 | $11,45 | +0,17 % | $11,32 | $11,48 | $11,30 | 58,50K |
| 2026-08-19 | $11,43 | +0,88 % | $11,30 | $11,55 | $11,28 | 65,70K |
| 2026-08-18 | $11,33 | +2,07 % | $11,11 | $11,45 | $11,04 | 72,20K |
| 2026-08-17 | $11,10 | -3,31 % | $11,34 | $11,35 | $11,05 | 79,50K |
| 2026-08-14 | $11,48 | +0,44 % | $11,43 | $11,57 | $11,35 | 70,20K |
| 2026-08-13 | $11,43 | +2,05 % | $11,20 | $11,50 | $11,20 | 81,40K |
| 2026-08-12 | $11,20 | +1,54 % | $10,98 | $11,29 | $10,90 | 105,50K |
| 2026-08-11 | $11,03 | +1,66 % | $10,91 | $11,16 | $10,83 | 95,90K |
| 2026-08-10 | $10,85 | -0,46 % | $10,91 | $10,94 | $10,57 | 153,90K |
| 2026-08-07 | $10,90 | +0,55 % | $10,83 | $10,96 | $10,75 | 56,90K |
| 2026-08-06 | $10,84 | +0,46 % | $10,77 | $11,02 | $10,72 | 62,40K |
| 2026-08-05 | $10,79 | -1,01 % | $11,05 | $11,05 | $10,69 | 76,60K |
| 2026-08-04 | $10,90 | +2,83 % | $10,62 | $10,99 | $10,41 | 246,60K |
| 2026-08-03 | $10,60 | +6,64 % | $10,08 | $10,60 | $10,00 | 73,40K |
| 2026-07-31 | $9,94 | -1,58 % | $10,11 | $10,12 | $9,81 | 31,20K |
| 2026-07-30 | $10,10 | +1,71 % | $9,89 | $10,36 | $9,89 | 42,90K |
| 2026-07-29 | $9,93 | +0,10 % | $9,93 | $9,99 | $9,81 | 31,10K |
| 2026-07-28 | $9,92 | +1,33 % | $9,87 | $10,06 | $9,87 | 21,40K |
| 2026-07-27 | $9,79 | +0,20 % | $9,80 | $9,94 | $9,79 | 15,40K |
| 2026-07-24 | $9,77 | +2,20 % | $9,62 | $9,87 | $9,41 | 36,50K |
| 2026-07-23 | $9,56 | -1,75 % | $9,62 | $9,67 | $9,50 | 21,40K |
| 2026-07-22 | $9,73 | +0,10 % | $9,71 | $9,76 | $9,59 | 29,20K |
| 2026-07-21 | $9,72 | -0,72 % | $9,76 | $9,82 | $9,57 | 61,50K |
| 2026-07-20 | $9,79 | -1,61 % | $9,92 | $10,09 | $9,76 | 29,80K |
| 2026-07-17 | $9,95 | -2,74 % | $10,18 | $10,25 | $9,92 | 32,10K |
| 2026-07-16 | $10,23 | +1,69 % | $10,04 | $10,33 | $10,04 | 42,30K |
| 2026-07-15 | $10,06 | +0,90 % | $9,97 | $10,20 | $9,93 | 36,80K |
| 2026-07-14 | $9,97 | -0,10 % | $10,02 | $10,15 | $9,87 | 35,60K |
| 2026-07-13 | $9,98 | -0,20 % | $10,03 | $10,12 | $9,90 | 26,10K |
| 2026-07-10 | $10,00 | +0,30 % | $10,04 | $10,09 | $9,85 | 31,50K |
| 2026-07-09 | $9,97 | +1,42 % | $9,82 | $10,01 | $9,82 | 41,20K |
| 2026-07-08 | $9,83 | -1,11 % | $9,87 | $10,37 | $9,82 | 32,40K |
| 2026-07-07 | $9,94 | -1,00 % | $10,09 | $10,38 | $9,88 | 27,10K |
| 2026-07-06 | $10,04 | -0,79 % | $10,08 | $10,16 | $9,98 | 38,50K |
| 2026-07-02 | $10,12 | -2,13 % | $10,35 | $10,39 | $10,02 | 35,40K |
| 2026-07-01 | $10,34 | +1,27 % | $10,22 | $10,38 | $10,01 | 95,50K |
| 2026-06-30 | $10,21 | -0,87 % | $10,26 | $10,33 | $10,15 | 112,90K |
| 2026-06-29 | $10,30 | 0,00 % | $10,23 | $10,30 | $9,99 | 96,40K |
| 2026-06-26 | $10,30 | +3,31 % | $10,00 | $10,45 | $9,91 | 532,10K |
| 2026-06-25 | $9,97 | +0,20 % | $10,00 | $10,00 | $9,89 | 37,30K |
| 2026-06-24 | $9,95 | +3,00 % | $9,61 | $10,15 | $9,49 | 132,40K |
| 2026-06-23 | $9,66 | +2,99 % | $9,40 | $9,80 | $9,40 | 80,60K |
| 2026-06-22 | $9,38 | -1,57 % | $9,53 | $9,62 | $9,36 | 35,50K |
| 2026-06-18 | $9,53 | +0,11 % | $9,59 | $9,69 | $9,38 | 81,80K |
| 2026-06-17 | $9,52 | -3,55 % | $9,89 | $9,93 | $9,47 | 75,20K |
| 2026-06-16 | $9,87 | +0,20 % | $9,90 | $10,09 | $9,82 | 547,20K |
| 2026-06-15 | $9,85 | +0,41 % | $9,82 | $9,92 | $9,76 | 61,60K |
| 2026-06-12 | $9,81 | 0,00 % | $9,71 | $9,95 | $9,71 | 61,20K |
| 2026-06-11 | $9,81 | -0,91 % | $9,95 | $10,19 | $9,75 | 106,90K |
| 2026-06-10 | $9,90 | +2,80 % | $9,68 | $9,95 | $9,68 | 480,40K |
| 2026-06-09 | $9,63 | -0,10 % | $9,61 | $9,85 | $9,61 | 62,70K |
| 2026-06-08 | $9,64 | +0,84 % | $9,59 | $9,75 | $9,57 | 39,00K |
| 2026-06-05 | $9,56 | -0,73 % | $9,63 | $9,70 | $9,54 | 59,20K |
| 2026-06-04 | $9,63 | +0,63 % | $9,56 | $9,80 | $9,56 | 47,60K |
| 2026-06-03 | $9,57 | -2,64 % | $9,70 | $9,77 | $9,55 | 42,40K |
| 2026-06-02 | $9,83 | -0,20 % | $9,71 | $9,90 | $9,71 | 42,60K |
| 2026-06-01 | $9,85 | +1,23 % | $9,74 | $9,90 | $9,60 | 77,60K |
| 2026-05-29 | $9,73 | +0,62 % | $9,59 | $9,86 | $9,57 | 85,10K |
| 2026-05-28 | $9,67 | +0,83 % | $9,54 | $9,70 | $9,45 | 38,80K |
| 2026-05-27 | $9,59 | 0,00 % | $9,61 | $9,73 | $9,48 | 28,40K |
| 2026-05-26 | $9,59 | +1,70 % | $9,37 | $9,75 | $9,37 | 54,90K |