Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medallion Bank (MBNKO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.30 25.30 25.30 25.30 100
17th Jul 2025 (Thu) 25.25 25.25 25.11 25.11 13
16th Jul 2025 (Wed) 25.25 25.38 25.02 25.25 2,347
15th Jul 2025 (Tue) 25.20 25.40 25.20 25.3135 1,585
14th Jul 2025 (Mon) 25.29 25.30 25.29 25.15 925
11th Jul 2025 (Fri) 25.25 25.30 25.25 25.30 0
10th Jul 2025 (Thu) 25.25 25.25 25.25 25.235 312
9th Jul 2025 (Wed) 25.10 25.15 25.10 25.19 700
8th Jul 2025 (Tue) 25.00 25.05 24.95 25.05 4,337
7th Jul 2025 (Mon) 24.70 24.89 24.65 24.89 6,072
4th Jul 2025 (Fri) 24.75 24.75 24.75 24.735 0
3rd Jul 2025 (Thu) 24.75 24.75 24.75 24.735 0
2nd Jul 2025 (Wed) 24.65 24.75 24.60 24.79 1,535
1st Jul 2025 (Tue) 23.85 24.72 23.85 25.00 13,278
30th Jun 2025 (Mon) 23.85 23.90 23.65 23.62 3,666
27th Jun 2025 (Fri) 23.80 23.80 23.80 23.6999 663
26th Jun 2025 (Thu) 23.90 23.90 23.75 23.75 2,626
25th Jun 2025 (Wed) 23.97 23.97 23.80 23.80 1,119
24th Jun 2025 (Tue) 24.00 24.00 23.93 23.94 508
23rd Jun 2025 (Mon) 23.95 23.95 23.91 24.00 1,246
20th Jun 2025 (Fri) 24.00 24.10 24.00 24.00 800
19th Jun 2025 (Thu) 23.91 23.91 23.81 23.81 400
18th Jun 2025 (Wed) 23.91 23.91 23.81 23.81 400
17th Jun 2025 (Tue) 23.94 24.00 23.93 23.63 2,571
16th Jun 2025 (Mon) 23.96 23.96 23.90 23.92 1,020
13th Jun 2025 (Fri) 24.09 24.09 24.04 24.00 982
12th Jun 2025 (Thu) 24.08 24.08 24.02 24.02 200
11th Jun 2025 (Wed) 24.10 24.10 24.00 24.06 1,195
10th Jun 2025 (Tue) 24.06 24.06 24.02 24.05 777
9th Jun 2025 (Mon) 24.10 24.10 24.05 24.07 1,418
6th Jun 2025 (Fri) 24.13 24.14 24.06 24.06 552
5th Jun 2025 (Thu) 24.10 24.10 24.05 24.07 1,612
4th Jun 2025 (Wed) 24.13 24.13 24.07 24.07 88
3rd Jun 2025 (Tue) 24.13 24.13 24.02 24.02 2,798
2nd Jun 2025 (Mon) 24.08 24.10 24.00 24.05 3,170
30th May 2025 (Fri) 24.19 24.19 24.00 24.06 11,053
29th May 2025 (Thu) 24.32 24.32 24.00 24.11 6,555
28th May 2025 (Wed) 24.39 24.39 24.30 24.30 2,995
27th May 2025 (Tue) 24.30 24.38 24.30 24.38 5,041
26th May 2025 (Mon) 24.21 24.21 24.21 24.21 0
24th May 2025 (Sat) 24.48 24.48 24.30 24.21 10,518
23rd May 2025 (Fri) 24.48 24.48 24.30 24.30 10,518
FTSE 100 Latest
Value8,992.12
Change19.48