Medalist Diversified REIT, Inc. - Common Stock (MDRR)
11.30
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 2nd, 7:41 PM EDT
Historical Prices For Medalist Diversified REIT, Inc. - Common Stock (MDRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2025 | 10.54 | 0.00 | 11.30 | 11.30 | 176 | 11.30 |
| 7/25/2025 | 10.18 | 0.00 | 10.54 | 10.54 | 168 | 10.54 |
| 7/24/2025 | 10.52 | 10.52 | 10.18 | 10.18 | 335 | 10.18 |
| 7/22/2025 | 11.34 | 0.00 | 11.34 | 10.88 | 244 | 10.88 |
| 7/21/2025 | 11.34 | 11.34 | 11.34 | 11.34 | 931 | 11.34 |
| 7/18/2025 | 11.11 | 11.11 | 11.11 | 11.11 | 219 | 11.11 |
| 7/17/2025 | 11.20 | 11.20 | 11.02 | 11.02 | 719 | 11.02 |
| 7/14/2025 | 11.21 | 0.00 | 11.47 | 11.47 | 169 | 11.47 |
| 7/11/2025 | 11.23 | 11.35 | 11.21 | 11.21 | 891 | 11.21 |
| 7/10/2025 | 11.38 | 11.38 | 11.26 | 11.27 | 2,057 | 11.20 |
| 7/09/2025 | 10.75 | 11.29 | 10.60 | 10.65 | 2,318 | 10.59 |
| 7/08/2025 | 10.09 | 10.09 | 10.09 | 10.09 | 366 | 10.03 |
| 7/07/2025 | 10.62 | 10.73 | 10.50 | 10.50 | 1,942 | 10.44 |
| 7/03/2025 | 11.00 | 11.00 | 10.50 | 10.50 | 535 | 10.44 |
| 7/02/2025 | 10.93 | 11.43 | 10.54 | 10.54 | 5,573 | 10.47 |
| 7/01/2025 | 10.65 | 10.80 | 10.65 | 10.75 | 1,609 | 10.69 |
| 6/30/2025 | 10.15 | 11.04 | 10.00 | 10.44 | 4,879 | 10.38 |
| 6/27/2025 | 9.58 | 10.75 | 9.55 | 10.75 | 5,442 | 10.69 |
| 6/26/2025 | 10.00 | 11.48 | 10.00 | 11.39 | 3,192 | 11.32 |
| 6/25/2025 | 11.11 | 11.11 | 11.11 | 11.11 | 149 | 11.04 |
| 6/23/2025 | 11.55 | 0.00 | 11.55 | 11.31 | 41 | 11.25 |
| 6/20/2025 | 11.56 | 11.56 | 11.55 | 11.55 | 696 | 11.48 |
| 6/18/2025 | 11.51 | 11.51 | 11.50 | 11.50 | 521 | 11.43 |
| 6/16/2025 | 11.68 | 0.00 | 11.68 | 11.51 | 256 | 11.44 |
| 6/12/2025 | 11.73 | 0.00 | 11.73 | 11.68 | 192 | 11.61 |
| 6/11/2025 | 11.68 | 11.73 | 11.68 | 11.73 | 566 | 11.66 |
| 6/10/2025 | 12.45 | 12.45 | 11.75 | 11.75 | 3,708 | 11.68 |
| 6/09/2025 | 11.70 | 11.75 | 11.70 | 11.70 | 1,040 | 11.63 |
| 6/06/2025 | 11.98 | 11.98 | 11.98 | 11.98 | 372 | 11.91 |
| 6/05/2025 | 12.48 | 12.48 | 11.70 | 11.70 | 806 | 11.63 |
| 6/04/2025 | 11.67 | 12.00 | 11.49 | 12.00 | 7,999 | 11.93 |
| 6/03/2025 | 11.48 | 11.48 | 11.48 | 11.48 | 242 | 11.41 |
| 6/02/2025 | 11.50 | 11.50 | 11.50 | 11.50 | 282 | 11.43 |
| 5/28/2025 | 11.97 | 0.00 | 11.97 | 11.75 | 153 | 11.68 |
| 5/22/2025 | 12.00 | 0.00 | 12.00 | 11.97 | 166 | 11.90 |
| 5/20/2025 | 11.75 | 0.00 | 12.00 | 12.00 | 107 | 11.93 |
| 5/16/2025 | 11.75 | 0.00 | 11.75 | 11.75 | 78 | 11.68 |
| 5/15/2025 | 12.00 | 12.00 | 11.75 | 11.75 | 1,430 | 11.68 |
| 5/14/2025 | 12.25 | 12.50 | 12.01 | 12.50 | 1,124 | 12.42 |
| 5/13/2025 | 11.75 | 11.75 | 11.75 | 11.75 | 346 | 11.68 |
| 5/12/2025 | 12.00 | 12.13 | 11.80 | 12.00 | 2,741 | 11.93 |
| 5/09/2025 | 11.75 | 12.25 | 11.75 | 12.25 | 1,461 | 12.18 |
| 5/08/2025 | 11.45 | 11.45 | 11.45 | 11.45 | 339 | 11.38 |
| 5/07/2025 | 11.41 | 11.41 | 11.41 | 11.41 | 136 | 11.34 |