Stockscreener 앱 받기
10.28
2.80%
0.28
시간 외 거래:
10.28
Medallion Financial Corp 주식 (MFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.28 | $9.99 | $0.29 | 45,126.0 | +2.80% |
| 2025-12-04 | $10.23 | $9.98 | $0.25 | 26,902.0 | -2.25% |
| 2025-12-03 | $10.25 | $9.90 | $0.3475 | 64,000.0 | +3.54% |
| 2025-12-02 | $10.09 | $9.84 | $0.25 | 30,081.0 | -1.69% |
| 2025-12-01 | $10.07 | $9.72 | $0.345 | 40,111.0 | +1.11% |
| 2025-11-28 | $9.99 | $9.83 | $0.1616 | 14,803.0 | -0.30% |
| 2025-11-26 | $10.08 | $9.75 | $0.33 | 54,876.0 | +1.94% |
| 2025-11-25 | $9.93 | $9.40 | $0.5299 | 95,001.0 | +2.41% |
| 2025-11-24 | $9.62 | $9.35 | $0.269 | 24,061.0 | +0.00% |
| 2025-11-21 | $9.64 | $9.14 | $0.50 | 62,588.0 | +3.92% |
| 2025-11-20 | $9.65 | $9.15 | $0.50 | 44,855.0 | -2.03% |
| 2025-11-19 | $9.60 | $9.38 | $0.215 | 38,742.0 | -1.05% |
| 2025-11-18 | $9.70 | $9.48 | $0.215 | 38,097.0 | -0.84% |
| 2025-11-17 | $9.92 | $9.50 | $0.4225 | 53,935.0 | -2.85% |
| 2025-11-14 | $9.94 | $9.67 | $0.27 | 24,513.0 | -0.91% |
| 2025-11-13 | $10.05 | $9.85 | $0.20 | 24,772.0 | -0.55% |
| 2025-11-12 | $10.06 | $9.84 | $0.2185 | 36,360.0 | -0.40% |
| 2025-11-11 | $10.12 | $9.84 | $0.28 | 59,042.0 | +0.96% |
| 2025-11-10 | $10.06 | $9.77 | $0.2899 | 31,063.0 | +0.51% |
| 2025-11-07 | $9.99 | $9.74 | $0.2499 | 33,687.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.28 | $9.72 | $0.555 | 251,346.0 | +3.42% |
| 2025-11 | $10.20 | $9.14 | $1.06 | 804,705.0 | +1.12% |
| 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% |
5.11%
0.83%
자본화:
|
볼륨(24시간):