Stockscreener 앱 받기
10.09
1.72%
0.20
Medallion Financial Corp 주식 (MFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.15 | $9.85 | $0.30 | 59,339.0 | +1.72% |
| 2025-11-03 | $10.20 | $9.71 | $0.49 | 41,856.0 | +0.61% |
| 2025-10-31 | $10.04 | $9.71 | $0.335 | 53,813.0 | -0.41% |
| 2025-10-30 | $9.90 | $9.31 | $0.5901 | 53,068.0 | +6.13% |
| 2025-10-29 | $9.91 | $9.26 | $0.65 | 79,679.0 | -4.32% |
| 2025-10-28 | $9.89 | $9.72 | $0.175 | 48,199.0 | -1.62% |
| 2025-10-27 | $10.12 | $9.85 | $0.265 | 27,215.0 | -1.40% |
| 2025-10-24 | $10.29 | $9.99 | $0.30 | 19,603.0 | +0.60% |
| 2025-10-23 | $10.10 | $9.87 | $0.2259 | 15,149.0 | -1.09% |
| 2025-10-22 | $10.18 | $9.87 | $0.31 | 49,834.0 | +1.61% |
| 2025-10-21 | $10.18 | $9.90 | $0.28 | 25,319.0 | -2.46% |
| 2025-10-20 | $10.31 | $9.95 | $0.3599 | 51,417.0 | +3.15% |
| 2025-10-17 | $10.07 | $9.80 | $0.27 | 30,122.0 | +0.41% |
| 2025-10-16 | $10.15 | $9.78 | $0.3664 | 30,094.0 | -3.16% |
| 2025-10-15 | $10.16 | $9.99 | $0.17 | 26,469.0 | +0.90% |
| 2025-10-14 | $10.06 | $9.34 | $0.72 | 56,991.0 | +6.70% |
| 2025-10-13 | $9.55 | $9.30 | $0.25 | 32,700.0 | +0.32% |
| 2025-10-10 | $9.92 | $9.32 | $0.60 | 39,249.0 | -2.90% |
| 2025-10-09 | $9.89 | $9.62 | $0.27 | 24,756.0 | -2.62% |
| 2025-10-08 | $9.96 | $9.79 | $0.1699 | 29,354.0 | +2.06% |
| 2025-10-07 | $10.04 | $9.72 | $0.32 | 28,284.0 | -1.72% |
Medallion Financial Corp 주식 (MFIN) 연도별 가격 이력
이 심층 분석에서는 Medallion Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medallion Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medallion Financial Corp 주식 (MFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.20 | $9.71 | $0.49 | 101,195.0 | +2.34% |
| 2025-10 | $10.31 | $9.26 | $1.05 | 846,233.0 | -2.67% |
| 2025-09 | $10.89 | $9.98 | $0.91 | 1,009,874.0 | -4.36% |
| 2025-08 | $10.98 | $9.86 | $1.12 | 1,142,782.0 | +3.43% |
| 2025-07 | $10.75 | $9.29 | $1.46 | 1,360,309.0 | +7.14% |
| 2025-06 | $9.70 | $8.73 | $0.97 | 1,240,410.0 | +3.93% |
| 2025-05 | $9.65 | $8.75 | $0.8999 | 891,181.0 | +4.20% |
| 2025-04 | $9.09 | $7.78 | $1.31 | 936,430.0 | +1.03% |
| 2025-03 | $9.13 | $8.04 | $1.09 | 904,026.0 | +4.44% |
| 2025-02 | $9.10 | $7.71 | $1.39 | 767,394.0 | -6.82% |
| 2025-01 | $9.62 | $8.74 | $0.8799 | 860,900.0 | -4.69% |
Medallion Financial Corp 주식 (MFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.50 | $9.22 | $1.28 | 1,427,643.0 | -0.74% |
| 2024-11 | $10.19 | $9.26 | $0.93 | 1,051,623.0 | -0.42% |
| 2024-10 | $9.64 | $7.88 | $1.76 | 1,064,015.0 | +16.22% |
| 2024-09 | $8.38 | $7.39 | $0.985 | 1,034,305.0 | +0.74% |
| 2024-08 | $8.33 | $7.21 | $1.12 | 1,198,144.0 | -2.53% |
| 2024-07 | $8.60 | $7.54 | $1.06 | 1,995,042.0 | +7.94% |
| 2024-06 | $8.47 | $6.48 | $1.99 | 4,262,303.0 | -7.58% |
| 2024-05 | $8.54 | $7.38 | $1.16 | 1,406,198.0 | +12.91% |
| 2024-04 | $8.32 | $7.34 | $0.98 | 1,757,726.0 | -6.95% |
| 2024-03 | $8.57 | $7.05 | $1.52 | 2,311,704.0 | +2.33% |
| 2024-02 | $10.14 | $6.92 | $3.22 | 2,881,847.0 | -23.24% |
| 2024-01 | $10.12 | $9.51 | $0.605 | 1,271,139.0 | +2.23% |
Medallion Financial Corp 주식 (MFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.10 | $9.11 | $0.99 | 1,327,898.0 | +3.36% |
| 2023-11 | $9.54 | $7.30 | $2.24 | 1,744,716.0 | +30.73% |
| 2023-10 | $7.50 | $6.28 | $1.22 | 1,109,230.0 | +3.85% |
| 2023-09 | $8.42 | $6.92 | $1.50 | 1,049,782.0 | -16.43% |
| 2023-08 | $10.49 | $7.92 | $2.58 | 2,065,606.0 | -15.66% |
| 2023-07 | $10.11 | $7.36 | $2.75 | 1,772,923.0 | +25.92% |
| 2023-06 | $8.05 | $6.30 | $1.75 | 943,010.0 | +24.76% |
| 2023-05 | $7.07 | $5.64 | $1.43 | 1,433,299.0 | +6.73% |
| 2023-04 | $7.44 | $5.81 | $1.63 | 1,031,241.0 | -22.56% |
| 2023-03 | $8.89 | $7.16 | $1.73 | 1,187,579.0 | -9.23% |
| 2023-02 | $9.35 | $7.51 | $1.84 | 894,938.0 | -1.05% |
| 2023-01 | $8.77 | $6.74 | $2.03 | 1,001,053.0 | +19.61% |
0.72%
1.30%
자본화:
|
볼륨(24시간):