Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.87
-0.12 (-0.44%)
May 28, 2025, 4:00 PM - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 26.84 | 27.08 | 26.84 | 26.87 | 26.87 | -0.43% | 18,987 |
| May 27, 2025 | 27.17 | 27.17 | 26.89 | 26.99 | 26.99 | 0.95% | 23,479 |
| May 23, 2025 | 26.60 | 26.83 | 26.51 | 26.73 | 26.73 | 0.48% | 25,843 |
| May 22, 2025 | 26.83 | 26.83 | 26.43 | 26.61 | 26.61 | -0.17% | 25,032 |
| May 21, 2025 | 26.81 | 26.86 | 26.62 | 26.65 | 26.65 | -1.15% | 52,671 |
| May 20, 2025 | 26.90 | 27.03 | 26.85 | 26.96 | 26.96 | 0.45% | 19,432 |
| May 19, 2025 | 27.04 | 27.04 | 26.65 | 26.84 | 26.84 | -0.52% | 26,244 |
| May 16, 2025 | 27.00 | 27.00 | 26.80 | 26.98 | 26.98 | -0.06% | 14,860 |
| May 15, 2025 | 26.81 | 27.05 | 26.80 | 27.00 | 27.00 | 0.39% | 14,815 |
| May 14, 2025 | 26.79 | 26.89 | 26.61 | 26.89 | 26.89 | 0.40% | 15,335 |
| May 13, 2025 | 26.66 | 26.90 | 26.64 | 26.79 | 26.79 | 1.64% | 43,247 |
| May 12, 2025 | 26.55 | 26.57 | 26.24 | 26.36 | 26.36 | 0.66% | 121,539 |
| May 9, 2025 | 26.17 | 26.30 | 26.10 | 26.18 | 26.18 | 0.02% | 16,057 |
| May 8, 2025 | 26.25 | 26.46 | 26.18 | 26.18 | 26.18 | 0.21% | 10,940 |
| May 7, 2025 | 26.03 | 26.24 | 25.95 | 26.12 | 26.12 | 1.24% | 16,186 |
| May 6, 2025 | 25.88 | 26.02 | 25.66 | 25.80 | 25.80 | -0.47% | 38,228 |
| May 5, 2025 | 26.04 | 26.04 | 25.67 | 25.92 | 25.92 | -0.68% | 14,907 |
| May 2, 2025 | 25.90 | 26.15 | 25.88 | 26.10 | 26.10 | 1.20% | 7,604 |
| May 1, 2025 | 25.97 | 26.16 | 25.71 | 25.79 | 25.79 | -0.29% | 9,179 |
| Apr 30, 2025 | 26.00 | 26.00 | 25.59 | 25.87 | 25.87 | -2.06% | 16,208 |
| Apr 29, 2025 | 26.48 | 26.51 | 26.29 | 26.41 | 26.41 | -1.30% | 6,513 |
| Apr 28, 2025 | 26.37 | 26.78 | 26.37 | 26.76 | 26.53 | 0.47% | 35,482 |
| Apr 25, 2025 | 26.40 | 26.63 | 26.28 | 26.63 | 26.41 | -0.25% | 11,436 |
| Apr 24, 2025 | 26.42 | 26.77 | 26.31 | 26.70 | 26.47 | 2.01% | 14,703 |
| Apr 23, 2025 | 26.35 | 26.53 | 26.02 | 26.17 | 25.95 | 0.41% | 8,958 |
| Apr 22, 2025 | 25.82 | 26.20 | 25.73 | 26.07 | 25.85 | 2.26% | 15,297 |
| Apr 21, 2025 | 26.22 | 26.22 | 25.24 | 25.49 | 25.28 | -3.12% | 25,813 |
| Apr 17, 2025 | 26.31 | 26.62 | 26.31 | 26.31 | 26.09 | 1.39% | 9,247 |
| Apr 16, 2025 | 26.24 | 26.24 | 25.94 | 25.95 | 25.73 | 0.06% | 15,607 |
| Apr 15, 2025 | 25.53 | 26.13 | 25.53 | 25.94 | 25.72 | 1.16% | 11,760 |
| Apr 14, 2025 | 25.45 | 25.64 | 25.34 | 25.64 | 25.42 | 2.10% | 8,738 |
| Apr 11, 2025 | 24.70 | 25.30 | 24.40 | 25.11 | 24.90 | 2.83% | 12,176 |
| Apr 10, 2025 | 25.25 | 25.25 | 24.16 | 24.42 | 24.21 | -3.52% | 14,801 |
| Apr 9, 2025 | 23.75 | 25.58 | 23.24 | 25.31 | 25.10 | 4.79% | 46,730 |
| Apr 8, 2025 | 25.39 | 25.67 | 23.87 | 24.15 | 23.95 | -1.56% | 22,665 |
| Apr 7, 2025 | 24.54 | 25.36 | 23.28 | 24.54 | 24.33 | -1.46% | 53,442 |
| Apr 4, 2025 | 26.01 | 26.01 | 24.64 | 24.90 | 24.69 | -9.86% | 78,826 |
| Apr 3, 2025 | 27.71 | 27.78 | 27.63 | 27.63 | 27.39 | -1.86% | 14,547 |
| Apr 2, 2025 | 28.21 | 28.21 | 27.67 | 28.15 | 27.91 | 0.80% | 6,214 |
| Apr 1, 2025 | 27.75 | 27.95 | 27.63 | 27.93 | 27.69 | 0.38% | 9,245 |
| Mar 31, 2025 | 27.59 | 27.96 | 27.59 | 27.82 | 27.59 | 0.11% | 8,562 |
| Mar 28, 2025 | 27.93 | 27.93 | 27.58 | 27.79 | 27.56 | -0.87% | 23,438 |
| Mar 27, 2025 | 28.03 | 28.27 | 27.87 | 28.04 | 27.58 | -0.44% | 14,381 |
| Mar 26, 2025 | 28.23 | 28.52 | 28.14 | 28.16 | 27.70 | -0.49% | 10,475 |
| Mar 25, 2025 | 28.35 | 28.56 | 28.23 | 28.30 | 27.84 | -0.14% | 14,571 |
| Mar 24, 2025 | 27.96 | 28.36 | 27.96 | 28.34 | 27.88 | 1.67% | 39,233 |
| Mar 21, 2025 | 28.03 | 28.03 | 27.85 | 27.87 | 27.42 | -0.87% | 14,826 |
| Mar 20, 2025 | 28.06 | 28.13 | 27.75 | 28.12 | 27.66 | 0.46% | 30,652 |
| Mar 19, 2025 | 27.54 | 28.06 | 27.54 | 27.99 | 27.53 | 0.94% | 10,930 |
| Mar 18, 2025 | 27.76 | 27.88 | 27.66 | 27.73 | 27.28 | -0.21% | 18,001 |