Skip to main content
Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
28.34
+0.18 (0.65%)
Jan 15, 2025, 4:00 PM EST - Market closed

MDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202527.7528.2827.7528.1628.161.18%23,710
Jan 13, 202527.8827.9027.5727.8327.830.98%26,282
Jan 10, 202527.9827.9827.4527.5627.56-1.00%23,884
Jan 8, 202527.7327.8427.3327.8427.841.15%13,626
Jan 7, 202527.7727.7727.4527.5227.520.11%18,279
Jan 6, 202527.5027.6327.4227.4927.49-21,551
Jan 3, 202527.6727.6727.4627.4927.49-0.61%13,812
Jan 2, 202527.1927.6627.1927.6627.441.39%15,132
Dec 31, 202427.5427.5427.0827.2827.06-1.41%15,920
Dec 30, 202426.9227.7626.7927.6727.452.29%52,750
Dec 27, 202427.2727.4326.8527.0526.83-0.29%70,258
Dec 26, 202427.2727.2727.0727.1326.91-0.52%11,610
Dec 24, 202427.1427.3626.9527.2727.050.48%4,756
Dec 23, 202426.6327.3026.4927.1426.921.56%23,803
Dec 20, 202426.2026.7826.2026.7326.511.85%17,417
Dec 19, 202426.1527.0126.1526.2426.030.23%26,759
Dec 18, 202426.8026.8226.1526.1825.97-2.60%46,677
Dec 17, 202426.9226.9526.5126.8826.66-0.37%31,833
Dec 16, 202427.2627.3226.9826.9826.76-1.03%38,096
Dec 13, 202427.2527.3027.0627.2627.040.11%32,223
Dec 12, 202427.9727.9727.2027.2327.01-2.05%42,940
Dec 11, 202427.4527.8127.4527.8027.571.28%28,197
Dec 10, 202427.5927.5927.4527.4527.23-31,087
Dec 9, 202427.7127.7127.4527.4527.23-0.72%21,315
Dec 6, 202427.7927.8027.4227.6527.43-0.50%33,834
Dec 5, 202427.5627.8227.5627.7927.560.72%12,923
Dec 4, 202427.9427.9427.5127.5927.37-0.46%21,088
Dec 3, 202427.6327.7427.5727.7227.490.24%27,128
Dec 2, 202428.2728.2727.5027.6527.43-1.99%50,288
Nov 29, 202427.6528.3027.6528.2127.981.37%9,129
Nov 27, 202427.9328.3327.5727.8327.60-0.39%27,834
Nov 26, 202428.0228.0227.7927.9427.490.47%23,749
Nov 25, 202428.1428.2027.7127.8127.36-0.68%48,104
Nov 22, 202428.1028.1027.7528.0027.550.27%35,811
Nov 21, 202427.9727.9927.7527.9227.480.62%17,389
Nov 20, 202427.9028.2427.5827.7527.310.64%29,815
Nov 19, 202427.7528.3927.5627.5827.13-0.16%60,319
Nov 18, 202428.0028.0027.3827.6227.18-0.32%35,635
Nov 15, 202427.2327.8427.1927.7127.261.62%16,272
Nov 14, 202427.2527.4627.1827.2726.830.57%34,184
Nov 13, 202427.2627.3627.0427.1126.67-0.26%39,173
Nov 12, 202427.7427.7427.1127.1826.74-0.66%40,612
Nov 11, 202427.2927.5827.2327.3626.920.26%31,002
Nov 8, 202427.4227.4627.0427.2926.850.31%18,827
Nov 7, 202427.4828.0027.1627.2126.77-0.66%32,349
Nov 6, 202426.8927.4626.8927.3926.952.53%9,855
Nov 5, 202426.2226.7226.2226.7126.282.22%32,545
Nov 4, 202425.9726.2125.9126.1325.710.18%15,982
Nov 1, 202426.0627.0125.7726.0825.660.43%26,650
Oct 31, 202426.0826.1325.9125.9725.55-0.42%6,735
Oct 30, 202425.9926.1125.9926.0825.66-0.10%2,258
Oct 29, 202426.0526.1526.0126.1125.470.07%1,872
Oct 28, 202426.1926.1926.0026.0925.45-0.75%10,930
Oct 25, 202426.4326.4326.2726.2825.64-0.35%4,297
Oct 24, 202426.3026.4026.2626.3825.730.73%6,886
Oct 23, 202426.2626.2626.1226.1825.54-0.34%5,580
Oct 22, 202426.1926.3126.1826.2725.630.52%4,689
Oct 21, 202426.3526.3526.1026.1425.50-0.73%7,278
Oct 18, 202426.2726.3326.1426.3325.680.34%7,084
Oct 17, 202426.2026.4026.2026.2425.60-0.32%15,294
Oct 16, 202426.2926.4526.2926.3325.680.87%39,127
Oct 15, 202426.0426.2026.0326.1025.46-1.42%7,044
Oct 14, 202426.4126.6126.4126.4725.83-0.36%26,541
Oct 11, 202426.2226.5826.2226.5725.921.13%5,554
Oct 10, 202426.2126.3626.1726.2725.63-0.27%13,193
Oct 9, 202426.0026.3426.0026.3425.701.15%10,176
Oct 8, 202426.0626.1425.9526.0425.40-0.58%7,917
Oct 7, 202426.3626.3626.1326.1925.55-0.62%10,797
Oct 4, 202426.4626.4626.2826.3625.710.12%3,291
Oct 3, 202426.2126.3726.0126.3225.680.97%6,465
Oct 2, 202425.9526.1025.8726.0725.430.58%4,623
Oct 1, 202425.7725.9225.7725.9225.290.82%6,584
Sep 30, 202425.5225.7125.5225.7125.080.23%3,514
Sep 27, 202425.5125.6625.4725.6525.020.17%20,877
Sep 26, 202426.3026.3025.5825.6124.76-1.93%17,090
Sep 25, 202426.1926.1926.0826.1125.25-0.50%3,661
Sep 24, 202426.3426.3426.1426.2425.38-0.25%3,164
Sep 23, 202426.0826.3326.0826.3125.441.07%106,971
Sep 20, 202425.7726.0325.7726.0325.170.81%4,101
Sep 19, 202426.0026.0125.8225.8224.97-0.22%3,874
Sep 18, 202426.0326.0325.8825.8825.02-0.27%4,762
Sep 17, 202426.1026.1025.9025.9525.09-0.68%6,001
Sep 16, 202425.9526.1225.9526.1225.260.81%2,331
Sep 13, 202425.7525.9125.7525.9125.060.78%15,957
Sep 12, 202425.5925.7225.5625.7124.870.82%1,794
Sep 11, 202425.4025.5225.2325.5024.660.05%2,742
Sep 10, 202425.5025.5025.3025.4924.65-0.23%4,986
Sep 9, 202425.3025.5925.3025.5524.710.66%9,605
Sep 6, 202425.8125.8625.3525.3824.55-1.43%19,398
Sep 5, 202425.7025.8125.7025.7524.900.65%2,275
Sep 4, 202425.7425.7425.5525.5824.74-0.91%6,117
Sep 3, 202425.8425.9125.3825.8224.97-0.68%5,668
Aug 30, 202425.9026.0025.7826.0025.140.18%15,003
Aug 29, 202425.6025.9925.5725.9525.091.22%4,671
Aug 28, 202425.6525.8625.5825.6424.58-0.49%1,070
Aug 27, 202425.8825.8925.7425.7624.70-0.77%3,307
Aug 26, 202425.9526.1425.9325.9624.890.05%2,700
Aug 23, 202425.8125.9525.8025.9524.881.05%16,090
Aug 22, 202425.5025.6825.5025.6824.620.41%7,334
Aug 21, 202425.6625.7025.5825.5824.520.10%5,780