Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.84
-0.68 (-2.47%)
Aug 1, 2025, 4:00 PM - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.09 | 27.09 | 26.47 | 26.84 | 26.84 | -2.47% | 35,988 |
| Jul 31, 2025 | 26.60 | 27.52 | 26.60 | 27.52 | 27.52 | 3.34% | 26,327 |
| Jul 30, 2025 | 26.50 | 26.70 | 26.50 | 26.63 | 26.63 | -0.67% | 36,515 |
| Jul 29, 2025 | 26.65 | 26.84 | 26.50 | 26.81 | 26.81 | 1.40% | 27,461 |
| Jul 28, 2025 | 26.90 | 26.90 | 26.38 | 26.44 | 26.44 | -1.71% | 34,028 |
| Jul 25, 2025 | 26.72 | 26.93 | 26.60 | 26.90 | 26.90 | 0.86% | 30,154 |
| Jul 24, 2025 | 26.44 | 26.68 | 26.44 | 26.67 | 26.67 | 0.93% | 41,720 |
| Jul 23, 2025 | 26.40 | 26.49 | 26.39 | 26.43 | 26.43 | 0.06% | 35,322 |
| Jul 22, 2025 | 26.66 | 26.66 | 26.38 | 26.41 | 26.41 | -0.90% | 33,051 |
| Jul 21, 2025 | 26.93 | 27.50 | 26.65 | 26.65 | 26.65 | -0.97% | 44,805 |
| Jul 18, 2025 | 26.67 | 27.02 | 26.65 | 26.91 | 26.91 | 1.33% | 37,177 |
| Jul 17, 2025 | 26.67 | 26.67 | 26.39 | 26.56 | 26.56 | -0.57% | 33,163 |
| Jul 16, 2025 | 26.70 | 27.02 | 26.51 | 26.71 | 26.71 | 0.20% | 79,891 |
| Jul 15, 2025 | 26.80 | 26.80 | 26.50 | 26.66 | 26.66 | -0.49% | 570,186 |
| Jul 14, 2025 | 26.51 | 26.84 | 26.51 | 26.79 | 26.79 | 0.71% | 24,051 |
| Jul 11, 2025 | 26.51 | 26.63 | 26.50 | 26.60 | 26.60 | 0.34% | 19,414 |
| Jul 10, 2025 | 26.25 | 26.53 | 26.25 | 26.51 | 26.51 | 0.15% | 40,132 |
| Jul 9, 2025 | 26.58 | 26.60 | 26.45 | 26.47 | 26.47 | -0.45% | 24,522 |
| Jul 8, 2025 | 26.76 | 26.76 | 26.42 | 26.59 | 26.59 | 0.07% | 68,381 |
| Jul 7, 2025 | 26.80 | 26.80 | 26.36 | 26.57 | 26.57 | -0.97% | 26,991 |
| Jul 3, 2025 | 27.19 | 27.19 | 26.76 | 26.83 | 26.83 | 0.26% | 11,138 |
| Jul 2, 2025 | 26.93 | 26.93 | 26.70 | 26.76 | 26.76 | -1.28% | 54,984 |
| Jul 1, 2025 | 27.04 | 27.27 | 26.75 | 27.11 | 27.11 | 0.06% | 85,871 |
| Jun 30, 2025 | 27.10 | 27.10 | 26.85 | 27.09 | 27.09 | 0.71% | 24,633 |
| Jun 27, 2025 | 26.91 | 27.06 | 26.75 | 26.90 | 26.90 | -0.77% | 12,409 |
| Jun 26, 2025 | 26.66 | 27.19 | 26.66 | 27.11 | 26.89 | 1.12% | 18,608 |
| Jun 25, 2025 | 26.80 | 26.84 | 26.67 | 26.81 | 26.59 | -0.45% | 15,959 |
| Jun 24, 2025 | 26.68 | 27.00 | 26.60 | 26.93 | 26.71 | 0.52% | 14,409 |
| Jun 23, 2025 | 26.99 | 27.14 | 26.70 | 26.79 | 26.57 | -0.44% | 32,410 |
| Jun 20, 2025 | 26.85 | 26.98 | 26.78 | 26.91 | 26.69 | 0.38% | 26,446 |
| Jun 18, 2025 | 27.07 | 27.07 | 26.68 | 26.81 | 26.58 | -0.20% | 30,757 |
| Jun 17, 2025 | 27.05 | 27.23 | 26.86 | 26.86 | 26.64 | -0.57% | 37,121 |
| Jun 16, 2025 | 27.05 | 27.43 | 27.00 | 27.01 | 26.79 | -0.59% | 83,123 |
| Jun 13, 2025 | 27.41 | 27.41 | 27.08 | 27.17 | 26.95 | -0.13% | 14,740 |
| Jun 12, 2025 | 27.04 | 27.44 | 27.04 | 27.21 | 26.98 | 0.42% | 27,958 |
| Jun 11, 2025 | 26.80 | 27.10 | 26.71 | 27.10 | 26.87 | 1.21% | 20,259 |
| Jun 10, 2025 | 26.87 | 26.88 | 26.65 | 26.77 | 26.55 | -0.25% | 19,864 |
| Jun 9, 2025 | 26.84 | 26.95 | 26.65 | 26.84 | 26.62 | -0.49% | 22,132 |
| Jun 6, 2025 | 27.24 | 27.24 | 26.95 | 26.97 | 26.75 | 0.04% | 25,053 |
| Jun 5, 2025 | 26.60 | 27.02 | 26.60 | 26.96 | 26.74 | 0.45% | 39,047 |
| Jun 4, 2025 | 27.17 | 27.26 | 26.82 | 26.84 | 26.62 | -1.21% | 20,481 |
| Jun 3, 2025 | 27.03 | 27.21 | 27.02 | 27.17 | 26.95 | 1.28% | 43,016 |
| Jun 2, 2025 | 26.80 | 26.90 | 26.59 | 26.83 | 26.60 | 0.10% | 24,012 |
| May 30, 2025 | 26.45 | 26.80 | 26.44 | 26.80 | 26.58 | 0.87% | 28,069 |
| May 29, 2025 | 26.88 | 26.88 | 26.39 | 26.57 | 26.35 | -1.12% | 24,857 |
| May 28, 2025 | 26.84 | 27.08 | 26.84 | 26.87 | 26.42 | -0.43% | 18,987 |
| May 27, 2025 | 27.17 | 27.17 | 26.89 | 26.99 | 26.54 | 0.95% | 23,479 |
| May 23, 2025 | 26.60 | 26.83 | 26.51 | 26.73 | 26.29 | 0.48% | 25,843 |
| May 22, 2025 | 26.83 | 26.83 | 26.43 | 26.61 | 26.16 | -0.17% | 25,032 |
| May 21, 2025 | 26.81 | 26.86 | 26.62 | 26.65 | 26.21 | -1.15% | 52,671 |