Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.76
+0.13 (0.48%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.37 | 26.78 | 26.37 | 26.76 | 26.76 | 0.47% | 35,482 |
| Apr 25, 2025 | 26.40 | 26.63 | 26.28 | 26.63 | 26.63 | -0.25% | 11,436 |
| Apr 24, 2025 | 26.42 | 26.77 | 26.31 | 26.70 | 26.70 | 2.01% | 14,703 |
| Apr 23, 2025 | 26.35 | 26.53 | 26.02 | 26.17 | 26.17 | 0.41% | 8,958 |
| Apr 22, 2025 | 25.82 | 26.20 | 25.73 | 26.07 | 26.07 | 2.26% | 15,297 |
| Apr 21, 2025 | 26.22 | 26.22 | 25.24 | 25.49 | 25.49 | -3.12% | 25,813 |
| Apr 17, 2025 | 26.31 | 26.62 | 26.31 | 26.31 | 26.31 | 1.39% | 9,247 |
| Apr 16, 2025 | 26.24 | 26.24 | 25.94 | 25.95 | 25.95 | 0.06% | 15,607 |
| Apr 15, 2025 | 25.53 | 26.13 | 25.53 | 25.94 | 25.94 | 1.16% | 11,760 |
| Apr 14, 2025 | 25.45 | 25.64 | 25.34 | 25.64 | 25.64 | 2.10% | 8,738 |
| Apr 11, 2025 | 24.70 | 25.30 | 24.40 | 25.11 | 25.11 | 2.83% | 12,176 |
| Apr 10, 2025 | 25.25 | 25.25 | 24.16 | 24.42 | 24.42 | -3.52% | 14,801 |
| Apr 9, 2025 | 23.75 | 25.58 | 23.24 | 25.31 | 25.31 | 4.79% | 46,730 |
| Apr 8, 2025 | 25.39 | 25.67 | 23.87 | 24.15 | 24.15 | -1.56% | 22,665 |
| Apr 7, 2025 | 24.54 | 25.36 | 23.28 | 24.54 | 24.54 | -1.46% | 53,442 |
| Apr 4, 2025 | 26.01 | 26.01 | 24.64 | 24.90 | 24.90 | -9.86% | 78,826 |
| Apr 3, 2025 | 27.71 | 27.78 | 27.63 | 27.63 | 27.63 | -1.86% | 14,547 |
| Apr 2, 2025 | 28.21 | 28.21 | 27.67 | 28.15 | 28.15 | 0.80% | 6,214 |
| Apr 1, 2025 | 27.75 | 27.95 | 27.63 | 27.93 | 27.93 | 0.38% | 9,245 |
| Mar 31, 2025 | 27.59 | 27.96 | 27.59 | 27.82 | 27.82 | 0.11% | 8,562 |
| Mar 28, 2025 | 27.93 | 27.93 | 27.58 | 27.79 | 27.79 | -0.87% | 23,438 |
| Mar 27, 2025 | 28.03 | 28.27 | 27.87 | 28.04 | 27.81 | -0.44% | 14,381 |
| Mar 26, 2025 | 28.23 | 28.52 | 28.14 | 28.16 | 27.93 | -0.49% | 10,475 |
| Mar 25, 2025 | 28.35 | 28.56 | 28.23 | 28.30 | 28.07 | -0.14% | 14,571 |
| Mar 24, 2025 | 27.96 | 28.36 | 27.96 | 28.34 | 28.11 | 1.67% | 39,233 |
| Mar 21, 2025 | 28.03 | 28.03 | 27.85 | 27.87 | 27.65 | -0.87% | 14,826 |
| Mar 20, 2025 | 28.06 | 28.13 | 27.75 | 28.12 | 27.89 | 0.46% | 30,652 |
| Mar 19, 2025 | 27.54 | 28.06 | 27.54 | 27.99 | 27.77 | 0.94% | 10,930 |
| Mar 18, 2025 | 27.76 | 27.88 | 27.66 | 27.73 | 27.51 | -0.21% | 18,001 |
| Mar 17, 2025 | 27.14 | 27.85 | 27.14 | 27.79 | 27.57 | 1.45% | 15,012 |
| Mar 14, 2025 | 26.74 | 27.39 | 26.74 | 27.39 | 27.17 | 2.47% | 11,285 |
| Mar 13, 2025 | 26.98 | 27.08 | 26.63 | 26.73 | 26.52 | -0.82% | 10,975 |
| Mar 12, 2025 | 26.62 | 27.09 | 26.62 | 26.95 | 26.73 | 1.51% | 23,330 |
| Mar 11, 2025 | 26.24 | 26.70 | 26.24 | 26.55 | 26.34 | 1.27% | 14,889 |
| Mar 10, 2025 | 26.18 | 26.49 | 26.01 | 26.22 | 26.01 | -0.51% | 38,224 |
| Mar 7, 2025 | 26.47 | 26.49 | 26.00 | 26.35 | 26.14 | 0.19% | 22,558 |
| Mar 6, 2025 | 26.58 | 26.58 | 26.11 | 26.30 | 26.09 | -2.19% | 19,148 |
| Mar 5, 2025 | 26.98 | 26.98 | 26.53 | 26.89 | 26.67 | -0.37% | 16,570 |
| Mar 4, 2025 | 27.43 | 27.43 | 26.55 | 26.99 | 26.77 | -1.35% | 50,203 |
| Mar 3, 2025 | 27.72 | 27.79 | 27.22 | 27.36 | 27.14 | -0.73% | 27,323 |
| Feb 28, 2025 | 27.04 | 27.61 | 27.04 | 27.56 | 27.34 | 2.23% | 22,544 |
| Feb 27, 2025 | 27.08 | 27.18 | 26.88 | 26.96 | 26.74 | -1.03% | 15,134 |
| Feb 26, 2025 | 27.08 | 27.38 | 27.08 | 27.24 | 26.80 | 0.67% | 6,862 |
| Feb 25, 2025 | 27.24 | 27.38 | 26.59 | 27.06 | 26.62 | -1.28% | 42,553 |
| Feb 24, 2025 | 27.47 | 27.61 | 27.26 | 27.41 | 26.97 | -0.44% | 38,461 |
| Feb 21, 2025 | 28.08 | 28.08 | 27.48 | 27.53 | 27.08 | -1.26% | 20,829 |
| Feb 20, 2025 | 27.94 | 28.12 | 27.55 | 27.88 | 27.43 | -0.04% | 61,477 |
| Feb 19, 2025 | 27.89 | 28.05 | 27.66 | 27.89 | 27.44 | - | 57,131 |
| Feb 18, 2025 | 27.65 | 27.93 | 27.51 | 27.89 | 27.44 | 0.98% | 20,204 |
| Feb 14, 2025 | 27.62 | 27.82 | 27.59 | 27.62 | 27.17 | -0.36% | 10,620 |