Medallion Financial Corp. MFIN
NASDAQ · Amerika Birleşik Devletleri · Finans
$11,92+0,03 (+%0,25)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,92 | +%0,25 | $11,89 | $12,06 | $11,76 | 44,40K |
| 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 |