Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
25.89
+0.09 (0.35%)
Oct 13, 2025, 4:00 PM EDT - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.75 | 25.96 | 25.70 | 25.89 | 25.89 | 0.35% | 38,504 |
| Oct 10, 2025 | 26.12 | 26.26 | 25.75 | 25.80 | 25.80 | -1.45% | 67,778 |
| Oct 9, 2025 | 26.85 | 26.85 | 26.13 | 26.18 | 26.18 | -1.53% | 95,691 |
| Oct 8, 2025 | 26.50 | 26.62 | 26.40 | 26.59 | 26.59 | 0.11% | 47,461 |
| Oct 7, 2025 | 26.50 | 26.56 | 26.44 | 26.56 | 26.56 | -0.04% | 27,858 |
| Oct 6, 2025 | 26.90 | 26.98 | 26.52 | 26.57 | 26.57 | -0.56% | 56,494 |
| Oct 3, 2025 | 26.91 | 26.91 | 26.45 | 26.72 | 26.72 | 0.11% | 50,631 |
| Oct 2, 2025 | 27.11 | 27.11 | 26.61 | 26.69 | 26.69 | 0.04% | 44,333 |
| Oct 1, 2025 | 26.86 | 26.86 | 26.59 | 26.68 | 26.68 | -0.11% | 38,753 |
| Sep 30, 2025 | 26.92 | 26.92 | 26.57 | 26.71 | 26.71 | -0.04% | 53,568 |
| Sep 29, 2025 | 26.90 | 26.90 | 26.57 | 26.72 | 26.72 | -1.22% | 43,474 |
| Sep 26, 2025 | 27.07 | 27.33 | 27.04 | 27.05 | 26.82 | -0.07% | 56,228 |
| Sep 25, 2025 | 27.05 | 27.11 | 26.93 | 27.07 | 26.84 | 0.07% | 36,040 |
| Sep 24, 2025 | 27.25 | 27.25 | 26.86 | 27.05 | 26.82 | 0.74% | 60,155 |
| Sep 23, 2025 | 26.61 | 27.10 | 26.61 | 26.85 | 26.63 | 0.93% | 36,264 |
| Sep 22, 2025 | 26.82 | 26.82 | 26.52 | 26.60 | 26.38 | -0.14% | 59,837 |
| Sep 19, 2025 | 27.18 | 27.18 | 26.56 | 26.64 | 26.42 | -1.26% | 72,955 |
| Sep 18, 2025 | 27.15 | 27.15 | 26.82 | 26.98 | 26.76 | 0.52% | 44,866 |
| Sep 17, 2025 | 26.94 | 26.94 | 26.72 | 26.84 | 26.62 | 0.49% | 40,617 |
| Sep 16, 2025 | 26.71 | 26.78 | 26.67 | 26.71 | 26.49 | -0.04% | 58,802 |
| Sep 15, 2025 | 26.83 | 26.94 | 26.72 | 26.72 | 26.50 | -0.52% | 218,511 |
| Sep 12, 2025 | 27.00 | 27.00 | 26.76 | 26.86 | 26.64 | -0.44% | 167,335 |
| Sep 11, 2025 | 26.50 | 27.00 | 26.46 | 26.98 | 26.76 | 1.35% | 132,771 |
| Sep 10, 2025 | 26.38 | 26.80 | 26.38 | 26.62 | 26.40 | -0.04% | 17,245 |
| Sep 9, 2025 | 26.57 | 26.70 | 26.47 | 26.63 | 26.41 | 0.60% | 24,765 |
| Sep 8, 2025 | 26.51 | 26.61 | 26.36 | 26.47 | 26.25 | -0.17% | 24,579 |
| Sep 5, 2025 | 26.57 | 26.66 | 26.40 | 26.51 | 26.29 | -0.66% | 24,798 |
| Sep 4, 2025 | 26.48 | 26.70 | 26.48 | 26.69 | 26.47 | 0.23% | 15,025 |
| Sep 3, 2025 | 26.49 | 26.73 | 26.49 | 26.63 | 26.41 | -0.15% | 24,140 |
| Sep 2, 2025 | 26.80 | 26.98 | 26.54 | 26.67 | 26.45 | -0.39% | 32,328 |
| Aug 29, 2025 | 26.74 | 26.91 | 26.69 | 26.78 | 26.55 | -0.02% | 28,002 |
| Aug 28, 2025 | 26.78 | 27.00 | 26.46 | 26.78 | 26.56 | -0.11% | 61,610 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.68 | 26.81 | 26.37 | 0.46% | 50,719 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.48 | 26.69 | 26.25 | 0.18% | 20,711 |
| Aug 25, 2025 | 26.61 | 26.78 | 26.61 | 26.64 | 26.20 | -0.33% | 12,069 |
| Aug 22, 2025 | 26.82 | 26.86 | 26.65 | 26.73 | 26.28 | 0.41% | 58,993 |
| Aug 21, 2025 | 26.61 | 26.78 | 26.61 | 26.62 | 26.18 | 0.15% | 11,921 |
| Aug 20, 2025 | 26.45 | 26.69 | 26.40 | 26.58 | 26.14 | 0.76% | 28,184 |
| Aug 19, 2025 | 26.33 | 26.41 | 26.29 | 26.38 | 25.94 | 0.19% | 36,639 |
| Aug 18, 2025 | 26.61 | 26.64 | 26.31 | 26.33 | 25.89 | -0.91% | 32,131 |
| Aug 15, 2025 | 26.72 | 26.72 | 26.57 | 26.57 | 26.13 | -0.37% | 9,132 |
| Aug 14, 2025 | 26.96 | 27.03 | 26.59 | 26.67 | 26.23 | -0.41% | 52,586 |
| Aug 13, 2025 | 26.74 | 26.80 | 26.56 | 26.78 | 26.34 | 0.36% | 17,634 |
| Aug 12, 2025 | 26.67 | 26.68 | 26.40 | 26.68 | 26.24 | 0.12% | 48,307 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.55 | 26.65 | 26.21 | 0.08% | 29,680 |
| Aug 8, 2025 | 26.90 | 26.90 | 26.55 | 26.63 | 26.19 | -0.08% | 50,516 |
| Aug 7, 2025 | 26.57 | 26.84 | 26.57 | 26.65 | 26.21 | 0.25% | 29,404 |
| Aug 6, 2025 | 26.74 | 26.81 | 26.50 | 26.58 | 26.14 | -0.40% | 37,575 |
| Aug 5, 2025 | 27.10 | 27.10 | 26.47 | 26.69 | 26.25 | -0.78% | 19,510 |
| Aug 4, 2025 | 27.12 | 27.12 | 26.80 | 26.90 | 26.45 | 0.22% | 45,327 |