MBNKO Historical Prices
Medallion Bank Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series G, par value $1.00 per share · daily open, high, low, close & volume
Trading days
235
Period high
26.20
Period low
21.36
Period change
-10.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.70 | 22.54 | 21.70 | 22.42 | +1.91% | 27,227 |
| Nov 5, 2026 | 22.14 | 22.50 | 21.63 | 22.00 | -1.39% | 46,579 |
| Nov 4, 2026 | 22.02 | 22.61 | 22.02 | 22.31 | +1.78% | 46,956 |
| Nov 3, 2026 | 21.68 | 22.23 | 21.36 | 21.92 | +1.06% | 48,663 |
| Nov 2, 2026 | 22.15 | 22.31 | 21.68 | 21.69 | -1.54% | 57,382 |
| Oct 30, 2026 | 22.61 | 22.83 | 22.03 | 22.03 | -2.87% | 86,653 |
| Oct 29, 2026 | 23.02 | 23.02 | 22.52 | 22.68 | -1.48% | 88,483 |
| Oct 28, 2026 | 23.03 | 23.15 | 22.80 | 23.02 | -0.45% | 20,376 |
| Oct 27, 2026 | 23.35 | 23.35 | 22.95 | 23.13 | -1.01% | 10,334 |
| Oct 26, 2026 | 23.48 | 23.48 | 23.15 | 23.36 | +0.04% | 12,525 |
| Oct 23, 2026 | 23.28 | 23.37 | 23.11 | 23.35 | -0.09% | 15,246 |
| Oct 22, 2026 | 23.50 | 23.50 | 23.06 | 23.37 | -0.55% | 7,062 |
| Oct 21, 2026 | 23.50 | 23.63 | 23.49 | 23.50 | +0.13% | 5,373 |
| Oct 20, 2026 | 23.50 | 23.80 | 23.35 | 23.47 | +0.04% | 13,278 |
| Oct 19, 2026 | 23.51 | 23.55 | 23.36 | 23.46 | -0.17% | 14,522 |
| Oct 16, 2026 | 23.80 | 23.80 | 23.40 | 23.50 | -1.26% | 27,926 |
| Oct 15, 2026 | 23.74 | 23.93 | 23.56 | 23.80 | +0.55% | 17,673 |
| Oct 14, 2026 | 23.61 | 23.72 | 23.36 | 23.67 | -0.34% | 16,004 |
| Oct 13, 2026 | 23.81 | 23.90 | 23.50 | 23.75 | +0.00% | 9,791 |
| Oct 12, 2026 | 23.83 | 23.95 | 23.68 | 23.75 | +0.08% | 7,237 |
| Oct 9, 2026 | 23.66 | 23.75 | 23.43 | 23.73 | +0.55% | 20,600 |
| Oct 8, 2026 | 23.65 | 23.75 | 23.34 | 23.60 | -0.17% | 33,348 |
| Oct 7, 2026 | 24.01 | 24.01 | 23.53 | 23.64 | -1.66% | 57,337 |
| Oct 6, 2026 | 24.06 | 24.20 | 24.02 | 24.04 | -0.83% | 20,214 |
| Oct 5, 2026 | 24.15 | 24.24 | 24.10 | 24.24 | +0.58% | 15,243 |
| Oct 2, 2026 | 24.30 | 24.57 | 24.02 | 24.10 | -0.21% | 44,544 |
| Oct 1, 2026 | 24.14 | 24.55 | 24.07 | 24.15 | -0.17% | 24,137 |
| Sep 30, 2026 | 24.25 | 24.30 | 24.12 | 24.19 | -0.58% | 27,012 |
| Sep 29, 2026 | 24.58 | 24.64 | 24.32 | 24.33 | -0.69% | 18,079 |
| Sep 28, 2026 | 24.62 | 24.62 | 24.40 | 24.50 | -0.49% | 40,882 |
| Sep 25, 2026 | 24.70 | 24.70 | 24.47 | 24.62 | -0.24% | 112,733 |
| Sep 24, 2026 | 24.69 | 24.75 | 24.30 | 24.68 | -1.24% | 248,796 |
| Sep 23, 2026 | 24.98 | 24.99 | 24.65 | 24.99 | -1.07% | 87,520 |
| Sep 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.24% | 1,423 |
| Sep 21, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | -0.04% | 705 |
| Sep 18, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | -0.55% | 1,096 |
| Sep 17, 2026 | 25.45 | 25.45 | 25.35 | 25.35 | -0.45% | 927 |
| Sep 16, 2026 | 25.26 | 25.58 | 25.11 | 25.46 | +0.89% | 6,385 |
| Sep 15, 2026 | 25.24 | 25.46 | 25.24 | 25.24 | -2.47% | 3,007 |
| Sep 11, 2026 | 25.74 | 25.88 | 25.62 | 25.88 | +0.12% | 2,842 |
| Sep 9, 2026 | 25.64 | 25.85 | 25.64 | 25.85 | +0.11% | 1,062 |
| Sep 8, 2026 | 25.82 | 25.84 | 25.81 | 25.82 | +0.16% | 1,762 |
| Sep 4, 2026 | 25.64 | 25.78 | 25.64 | 25.78 | +0.12% | 1,015 |
| Sep 3, 2026 | 25.60 | 25.75 | 25.59 | 25.75 | +0.04% | 1,746 |
| Aug 31, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | +0.35% | 182 |
| Aug 28, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | -0.19% | 5,373 |
| Aug 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | -0.22% | 416 |
| Aug 26, 2026 | 25.68 | 25.76 | 25.66 | 25.76 | +0.61% | 4,527 |
| Aug 25, 2026 | 25.69 | 25.70 | 25.60 | 25.60 | +0.40% | 8,240 |
| Aug 24, 2026 | 25.61 | 25.68 | 25.45 | 25.50 | -0.40% | 32,699 |
| Aug 21, 2026 | 25.76 | 25.76 | 25.60 | 25.60 | -0.81% | 10,087 |
| Aug 19, 2026 | 25.90 | 25.90 | 25.81 | 25.81 | -0.34% | 867 |
| Aug 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | +0.03% | 631 |
| Aug 17, 2026 | 25.84 | 25.89 | 25.66 | 25.89 | +0.49% | 2,867 |
| Aug 14, 2026 | 25.66 | 25.84 | 25.66 | 25.77 | -0.21% | 1,813 |
| Aug 12, 2026 | 25.68 | 25.82 | 25.68 | 25.82 | -0.15% | 445 |
| Aug 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | +0.12% | 225 |
| Aug 7, 2026 | 25.88 | 25.88 | 25.83 | 25.83 | -0.35% | 487 |
| Aug 6, 2026 | 25.75 | 25.94 | 25.75 | 25.92 | +0.58% | 4,558 |
| Aug 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | +0.05% | 138 |
| Aug 3, 2026 | 25.76 | 25.78 | 25.72 | 25.76 | +0.34% | 457 |
| Jul 31, 2026 | 25.55 | 25.67 | 25.55 | 25.67 | +0.51% | 1,145 |
| Jul 30, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | +0.35% | 633 |
| Jul 29, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.04% | 1,213 |
| Jul 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.00% | 618 |
| Jul 27, 2026 | 25.55 | 25.55 | 25.42 | 25.46 | -0.12% | 4,332 |
| Jul 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | -0.37% | 181 |
| Jul 23, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | -0.06% | 1,304 |
| Jul 22, 2026 | 25.54 | 25.63 | 25.43 | 25.60 | -0.02% | 1,762 |
| Jul 21, 2026 | 25.54 | 25.61 | 25.54 | 25.61 | +0.12% | 607 |
| Jul 20, 2026 | 25.59 | 25.73 | 25.57 | 25.57 | +0.31% | 1,704 |
| Jul 17, 2026 | 25.38 | 25.50 | 25.36 | 25.49 | -0.00% | 4,727 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.45 | 25.50 | -0.25% | 1,484 |
| Jul 14, 2026 | 25.64 | 25.64 | 25.48 | 25.56 | +0.35% | 3,505 |
| Jul 13, 2026 | 25.63 | 25.67 | 25.45 | 25.47 | -0.55% | 4,730 |
| Jul 10, 2026 | 25.74 | 26.20 | 25.54 | 25.61 | -0.51% | 13,873 |
| Jul 9, 2026 | 25.56 | 25.75 | 25.56 | 25.74 | +0.61% | 1,077 |
| Jul 8, 2026 | 25.55 | 25.75 | 25.43 | 25.59 | +0.29% | 1,342 |
| Jul 7, 2026 | 25.73 | 25.73 | 25.48 | 25.51 | -0.58% | 978 |
| Jul 6, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | -0.04% | 657 |
| Jul 2, 2026 | 25.71 | 25.71 | 25.61 | 25.67 | +0.31% | 630 |
| Jul 1, 2026 | 25.61 | 25.63 | 25.42 | 25.59 | +0.25% | 1,027 |
| Jun 30, 2026 | 25.50 | 25.57 | 25.50 | 25.52 | -0.41% | 2,639 |
| Jun 29, 2026 | 25.41 | 25.68 | 25.41 | 25.63 | +0.75% | 9,892 |
| Jun 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | -0.24% | 2,655 |
| Jun 25, 2026 | 25.40 | 25.55 | 25.40 | 25.50 | +0.39% | 7,651 |
| Jun 24, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | -0.16% | 853 |
| Jun 23, 2026 | 25.17 | 25.47 | 25.17 | 25.44 | +0.47% | 6,431 |
| Jun 22, 2026 | 25.32 | 25.36 | 25.21 | 25.32 | -0.01% | 9,547 |
| Jun 18, 2026 | 25.55 | 25.71 | 25.32 | 25.32 | -0.70% | 2,720 |
| Jun 17, 2026 | 25.36 | 25.91 | 25.36 | 25.50 | +0.73% | 1,492 |
| Jun 16, 2026 | 25.18 | 26.02 | 25.17 | 25.32 | -0.41% | 6,487 |
| Jun 15, 2026 | 25.36 | 25.47 | 25.34 | 25.42 | -1.89% | 6,117 |
| Jun 12, 2026 | 25.92 | 25.93 | 25.91 | 25.91 | -0.04% | 1,607 |
| Jun 11, 2026 | 25.79 | 25.92 | 25.79 | 25.92 | +0.13% | 1,359 |
| Jun 9, 2026 | 25.83 | 25.94 | 25.83 | 25.89 | +0.14% | 2,267 |
| Jun 8, 2026 | 25.78 | 25.86 | 25.60 | 25.85 | +0.39% | 1,680 |
| Jun 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00% | 2,523 |
| Jun 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00% | 640 |
| Jun 2, 2026 | 25.72 | 25.92 | 25.50 | 25.75 | +0.19% | 1,869 |
| Jun 1, 2026 | 25.55 | 25.73 | 25.52 | 25.70 | +0.10% | 9,075 |
| May 29, 2026 | 25.88 | 25.88 | 25.60 | 25.68 | -0.87% | 637 |
| May 28, 2026 | 25.71 | 25.90 | 25.71 | 25.90 | +0.82% | 4,004 |
| May 27, 2026 | 25.68 | 25.69 | 25.68 | 25.69 | -0.12% | 1,372 |
| May 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | -0.02% | 544 |
| May 22, 2026 | 25.47 | 25.73 | 25.45 | 25.73 | +0.33% | 2,914 |
| May 21, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | +0.04% | 4,862 |
| May 20, 2026 | 25.60 | 25.64 | 25.55 | 25.63 | +0.12% | 4,512 |
| May 19, 2026 | 25.60 | 25.75 | 25.60 | 25.60 | +0.00% | 1,334 |
| May 18, 2026 | 25.63 | 25.79 | 25.60 | 25.60 | -0.66% | 4,947 |
| May 15, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | +1.10% | 680 |
| May 14, 2026 | 25.63 | 25.63 | 25.49 | 25.49 | -0.27% | 448 |
| May 13, 2026 | 25.45 | 25.65 | 25.45 | 25.56 | -0.16% | 1,044 |
| May 12, 2026 | 25.52 | 25.75 | 25.51 | 25.60 | -0.66% | 10,083 |
| May 11, 2026 | 25.77 | 25.77 | 25.65 | 25.77 | +0.49% | 708 |
| May 8, 2026 | 25.79 | 25.79 | 25.42 | 25.64 | +0.57% | 11,692 |
| May 6, 2026 | 25.62 | 25.74 | 25.50 | 25.50 | +0.63% | 2,598 |
| May 5, 2026 | 25.41 | 25.42 | 25.34 | 25.34 | -1.17% | 2,366 |
| May 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | -0.77% | 2,063 |
| May 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | +0.74% | 144 |
| Apr 30, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | +0.83% | 2,436 |
| Apr 29, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | -0.78% | 998 |
| Apr 28, 2026 | 25.52 | 25.64 | 25.52 | 25.64 | -0.35% | 736 |
| Apr 24, 2026 | 25.64 | 25.87 | 25.64 | 25.73 | -0.39% | 1,771 |
| Apr 23, 2026 | 25.79 | 25.87 | 25.79 | 25.83 | +0.23% | 1,116 |
| Apr 22, 2026 | 25.73 | 25.77 | 25.68 | 25.77 | +0.49% | 4,692 |
| Apr 21, 2026 | 25.62 | 25.64 | 25.62 | 25.64 | +0.31% | 1,128 |
| Apr 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | +0.18% | 423 |
| Apr 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | -0.04% | 870 |
| Apr 16, 2026 | 25.53 | 25.53 | 25.42 | 25.53 | +0.43% | 660 |
| Apr 15, 2026 | 25.31 | 25.44 | 25.31 | 25.42 | +0.64% | 1,446 |
| Apr 14, 2026 | 25.40 | 25.40 | 25.26 | 25.26 | -0.48% | 2,422 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | -0.12% | 294 |
| Apr 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | +0.04% | 858 |
| Apr 9, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | +0.67% | 2,673 |
| Apr 8, 2026 | 25.12 | 25.25 | 25.05 | 25.23 | +0.92% | 10,197 |
| Apr 7, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | -0.20% | 5,636 |
| Apr 6, 2026 | 25.39 | 25.39 | 25.05 | 25.05 | +0.12% | 1,464 |
| Apr 2, 2026 | 25.08 | 25.08 | 25.00 | 25.02 | -0.26% | 1,680 |
| Apr 1, 2026 | 25.44 | 25.44 | 24.99 | 25.09 | +0.19% | 1,589 |
| Mar 31, 2026 | 25.30 | 25.30 | 25.00 | 25.04 | +0.55% | 2,529 |
| Mar 30, 2026 | 24.93 | 25.40 | 24.88 | 24.90 | -0.12% | 11,491 |
| Mar 27, 2026 | 25.18 | 25.18 | 24.93 | 24.93 | +0.00% | 3,069 |
| Mar 26, 2026 | 25.05 | 25.05 | 24.93 | 24.93 | -0.48% | 2,860 |
| Mar 25, 2026 | 25.20 | 25.25 | 25.05 | 25.05 | +0.16% | 1,138 |
| Mar 24, 2026 | 25.00 | 25.15 | 24.99 | 25.01 | -0.04% | 2,581 |
| Mar 23, 2026 | 25.10 | 25.20 | 24.95 | 25.02 | -0.12% | 16,029 |
| Mar 20, 2026 | 25.19 | 25.44 | 24.93 | 25.05 | -0.24% | 1,761 |
| Mar 19, 2026 | 24.94 | 25.11 | 24.94 | 25.11 | +0.36% | 2,104 |
| Mar 18, 2026 | 25.18 | 25.19 | 24.98 | 25.02 | -1.07% | 9,282 |
| Mar 17, 2026 | 25.29 | 25.29 | 25.28 | 25.29 | -0.00% | 512 |
| Mar 16, 2026 | 25.27 | 25.29 | 25.15 | 25.29 | -1.40% | 1,929 |
| Mar 13, 2026 | 25.58 | 25.70 | 25.58 | 25.65 | +0.00% | 2,729 |
| Mar 12, 2026 | 25.77 | 25.79 | 25.60 | 25.65 | -1.31% | 6,307 |
| Mar 11, 2026 | 25.95 | 26.16 | 25.95 | 25.99 | +0.01% | 4,309 |
| Mar 10, 2026 | 25.91 | 26.18 | 25.91 | 25.99 | +1.35% | 4,097 |
| Mar 9, 2026 | 25.66 | 26.18 | 25.64 | 25.64 | -0.61% | 4,720 |
| Mar 6, 2026 | 25.83 | 25.83 | 25.79 | 25.80 | +0.04% | 997 |
| Mar 5, 2026 | 25.80 | 25.86 | 25.74 | 25.79 | -0.69% | 15,871 |
| Mar 4, 2026 | 25.94 | 25.98 | 25.93 | 25.97 | +0.66% | 3,633 |
| Mar 3, 2026 | 25.81 | 25.81 | 25.73 | 25.80 | -0.35% | 1,786 |
| Mar 2, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | +0.31% | 730 |
| Feb 27, 2026 | 25.85 | 25.95 | 25.81 | 25.81 | +0.16% | 3,761 |
| Feb 24, 2026 | 25.68 | 25.77 | 25.68 | 25.77 | +0.43% | 1,403 |
| Feb 23, 2026 | 25.75 | 25.89 | 25.65 | 25.66 | -0.54% | 3,800 |
| Feb 20, 2026 | 25.85 | 25.85 | 25.77 | 25.80 | -0.19% | 1,511 |
| Feb 19, 2026 | 25.84 | 25.86 | 25.65 | 25.85 | +0.04% | 5,810 |
| Feb 18, 2026 | 25.77 | 25.85 | 25.75 | 25.84 | -0.04% | 1,686 |
| Feb 17, 2026 | 25.76 | 25.86 | 25.72 | 25.85 | +0.31% | 9,610 |
| Feb 13, 2026 | 25.69 | 25.77 | 25.65 | 25.77 | +0.51% | 4,812 |
| Feb 12, 2026 | 25.81 | 25.82 | 25.60 | 25.64 | -0.77% | 8,635 |
| Feb 11, 2026 | 25.78 | 25.89 | 25.78 | 25.84 | -0.08% | 5,928 |
| Feb 10, 2026 | 25.65 | 25.86 | 25.55 | 25.86 | +0.52% | 3,406 |
| Feb 9, 2026 | 25.56 | 25.80 | 25.55 | 25.73 | +0.65% | 8,787 |
| Feb 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | +0.08% | 137 |
| Feb 5, 2026 | 25.53 | 25.54 | 25.50 | 25.54 | -1.66% | 5,713 |
| Feb 4, 2026 | 25.58 | 25.97 | 25.54 | 25.97 | +2.00% | 9,319 |
| Feb 3, 2026 | 25.39 | 25.59 | 25.39 | 25.46 | +0.59% | 10,901 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.29 | 25.31 | -0.75% | 9,656 |
| Jan 30, 2026 | 25.43 | 25.64 | 25.43 | 25.50 | +0.39% | 9,928 |
| Jan 29, 2026 | 25.07 | 25.48 | 25.04 | 25.40 | +1.40% | 63,397 |
| Jan 28, 2026 | 25.20 | 25.24 | 25.00 | 25.05 | -0.60% | 21,346 |
| Jan 27, 2026 | 25.10 | 25.20 | 25.04 | 25.20 | +0.48% | 14,667 |
| Jan 26, 2026 | 25.21 | 25.34 | 25.07 | 25.08 | -0.48% | 5,569 |
| Jan 23, 2026 | 25.10 | 25.23 | 25.10 | 25.20 | +0.35% | 7,830 |
| Jan 22, 2026 | 25.12 | 25.13 | 25.05 | 25.11 | +0.25% | 3,836 |
| Jan 21, 2026 | 25.09 | 25.14 | 24.99 | 25.05 | +0.00% | 11,421 |
| Jan 20, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | +0.20% | 4,511 |
| Jan 16, 2026 | 25.05 | 25.16 | 25.00 | 25.00 | -0.20% | 7,142 |
| Jan 15, 2026 | 25.18 | 25.33 | 25.02 | 25.05 | -0.04% | 7,849 |
| Jan 14, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | -0.20% | 836 |
| Jan 13, 2026 | 25.10 | 25.50 | 25.01 | 25.11 | -1.02% | 32,737 |
| Jan 12, 2026 | 25.10 | 25.37 | 25.10 | 25.37 | +0.04% | 3,333 |
| Jan 9, 2026 | 25.26 | 25.37 | 25.15 | 25.36 | +0.48% | 3,766 |
| Jan 8, 2026 | 25.20 | 25.24 | 25.11 | 25.24 | +0.16% | 1,669 |
| Jan 7, 2026 | 25.15 | 25.28 | 25.15 | 25.20 | +0.16% | 4,313 |
| Jan 6, 2026 | 25.24 | 25.25 | 25.11 | 25.16 | -0.24% | 3,487 |
| Jan 5, 2026 | 25.12 | 25.32 | 25.12 | 25.22 | -0.32% | 1,356 |
| Jan 2, 2026 | 25.09 | 25.47 | 25.06 | 25.30 | +0.96% | 8,767 |
| Dec 31, 2025 | 25.10 | 25.10 | 25.00 | 25.06 | +0.85% | 1,692 |
| Dec 30, 2025 | 25.06 | 25.23 | 24.85 | 24.85 | -0.40% | 15,612 |
| Dec 29, 2025 | 24.85 | 25.06 | 24.81 | 24.95 | +0.62% | 10,464 |
| Dec 26, 2025 | 24.83 | 24.95 | 24.62 | 24.80 | -0.22% | 8,998 |
| Dec 24, 2025 | 24.90 | 24.98 | 24.79 | 24.85 | -0.32% | 17,700 |
| Dec 23, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | -0.43% | 6,531 |
| Dec 22, 2025 | 25.35 | 25.35 | 24.95 | 25.04 | -0.65% | 6,685 |
| Dec 19, 2025 | 25.27 | 25.50 | 25.10 | 25.20 | -0.69% | 6,330 |
| Dec 18, 2025 | 25.38 | 25.50 | 25.10 | 25.38 | +0.06% | 18,891 |
| Dec 17, 2025 | 25.36 | 25.40 | 25.31 | 25.36 | +0.32% | 5,540 |
| Dec 16, 2025 | 25.10 | 25.30 | 25.10 | 25.28 | +0.72% | 2,633 |
| Dec 15, 2025 | 24.94 | 25.26 | 24.85 | 25.10 | -0.79% | 11,710 |
| Dec 12, 2025 | 25.37 | 25.38 | 25.20 | 25.30 | +0.36% | 2,002 |
| Dec 11, 2025 | 25.40 | 25.40 | 25.20 | 25.21 | -0.12% | 2,003 |
| Dec 10, 2025 | 25.09 | 25.31 | 25.05 | 25.24 | +0.60% | 2,047 |
| Dec 9, 2025 | 25.08 | 25.09 | 24.98 | 25.09 | +0.20% | 4,802 |
| Dec 8, 2025 | 24.99 | 25.05 | 24.98 | 25.04 | +0.24% | 6,041 |
| Dec 5, 2025 | 25.08 | 25.09 | 24.98 | 24.98 | -0.01% | 9,593 |
| Dec 4, 2025 | 25.19 | 25.34 | 24.90 | 24.98 | -0.15% | 8,194 |
| Dec 3, 2025 | 25.23 | 25.26 | 25.01 | 25.02 | -0.52% | 28,793 |
| Dec 2, 2025 | 25.31 | 25.45 | 25.15 | 25.15 | +0.12% | 8,097 |
| Dec 1, 2025 | 25.08 | 25.24 | 25.05 | 25.12 | +0.22% | 8,077 |
| Nov 28, 2025 | 25.04 | 25.06 | 25.03 | 25.06 | +0.22% | 2,369 |
| Nov 26, 2025 | 25.02 | 25.06 | 25.01 | 25.01 | -0.12% | 15,684 |
| Nov 25, 2025 | 25.02 | 25.06 | 25.00 | 25.04 | -0.16% | 8,920 |
| Nov 24, 2025 | 25.02 | 25.09 | 24.98 | 25.08 | -0.04% | 9,656 |
| Nov 21, 2025 | 25.08 | 25.09 | 25.02 | 25.09 | +0.04% | 13,002 |
| Nov 20, 2025 | 25.08 | 25.14 | 25.07 | 25.08 | +0.16% | 4,606 |
| Nov 19, 2025 | 25.29 | 25.32 | 25.04 | 25.04 | -0.61% | 6,984 |
| Nov 18, 2025 | 24.99 | 25.20 | 24.99 | 25.20 | +0.80% | 11,042 |
| Nov 17, 2025 | 25.00 | 25.04 | 24.95 | 25.00 | -0.06% | 18,643 |
| Nov 14, 2025 | 24.98 | 25.01 | 24.95 | 25.01 | +0.00% | 4,591 |
| Nov 13, 2025 | 25.08 | 25.08 | 25.01 | 25.01 | -0.36% | 5,040 |
| Nov 12, 2025 | 25.10 | 25.10 | 25.08 | 25.10 | +0.09% | 1,801 |
| Nov 11, 2025 | 25.07 | 25.10 | 25.07 | 25.08 | +0.30% | 2,039 |
| Nov 10, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | -0.40% | 3,996 |
Daily open, high, low, close and volume for Medallion Bank Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series G, par value $1.00 per share (MBNKO). Showing 235 trading days. Unadjusted prices.