Skip to main content
Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
27.53
-0.35 (-1.26%)
Feb 21, 2025, 3:59 PM EST - Market closed

MDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.0828.0827.4827.5327.53-1.26%20,829
Feb 20, 202527.9428.1227.5527.8827.88-0.04%61,477
Feb 19, 202527.8928.0527.6627.8927.89-57,131
Feb 18, 202527.6527.9327.5127.8927.890.98%20,204
Feb 14, 202527.6227.8227.5927.6227.62-0.36%10,620
Feb 13, 202527.1627.7527.1627.7227.721.58%11,911
Feb 12, 202527.6427.6827.2527.2927.29-0.69%14,476
Feb 11, 202527.4927.6227.3927.4827.48-0.47%24,151
Feb 10, 202527.6827.9027.5627.6127.610.66%30,663
Feb 7, 202527.8127.8127.4327.4327.43-1.19%26,694
Feb 6, 202527.9027.9427.7627.7627.76-0.86%9,528
Feb 5, 202527.9928.1527.7228.0028.001.19%41,925
Feb 4, 202527.4927.8127.4627.6727.670.22%14,761
Feb 3, 202527.3027.6827.1627.6127.611.14%21,717
Jan 31, 202527.8827.8827.3027.3027.30-1.76%27,627
Jan 30, 202527.5027.8827.5027.7927.79-0.32%13,153
Jan 29, 202527.5327.8827.5327.8827.660.36%11,839
Jan 28, 202527.5727.7827.4227.7827.560.94%21,848
Jan 27, 202528.4528.4627.4127.5227.30-3.54%47,628
Jan 24, 202528.5828.7228.5028.5328.30-0.11%21,408
Jan 23, 202528.5728.6628.4728.5628.33-0.10%26,364
Jan 22, 202528.9729.5528.5628.5928.36-0.76%41,157
Jan 21, 202529.0029.0028.6728.8128.580.84%30,344
Jan 17, 202528.5029.2628.4228.5728.340.49%23,007
Jan 16, 202528.5128.5128.1428.4328.200.32%29,283
Jan 15, 202528.2128.4128.1828.3428.110.65%75,342
Jan 14, 202527.7528.2827.7528.1627.931.18%23,710
Jan 13, 202527.8827.9027.5727.8327.610.98%26,282
Jan 10, 202527.9827.9827.4527.5627.34-1.00%23,884
Jan 8, 202527.7327.8427.3327.8427.611.15%13,626
Jan 7, 202527.7727.7727.4527.5227.300.11%18,279
Jan 6, 202527.5027.6327.4227.4927.27-21,551
Jan 3, 202527.6727.6727.4627.4927.27-0.61%13,812
Jan 2, 202527.1927.6627.1927.6627.221.39%15,132
Dec 31, 202427.5427.5427.0827.2826.84-1.41%15,920
Dec 30, 202426.9227.7626.7927.6727.232.29%52,750
Dec 27, 202427.2727.4326.8527.0526.62-0.29%70,258
Dec 26, 202427.2727.2727.0727.1326.69-0.52%11,610
Dec 24, 202427.1427.3626.9527.2726.830.48%4,756
Dec 23, 202426.6327.3026.4927.1426.711.56%23,803
Dec 20, 202426.2026.7826.2026.7326.301.85%17,417
Dec 19, 202426.1527.0126.1526.2425.820.23%26,759
Dec 18, 202426.8026.8226.1526.1825.76-2.60%46,677
Dec 17, 202426.9226.9526.5126.8826.45-0.37%31,833
Dec 16, 202427.2627.3226.9826.9826.55-1.03%38,096
Dec 13, 202427.2527.3027.0627.2626.820.11%32,223
Dec 12, 202427.9727.9727.2027.2326.79-2.05%42,940
Dec 11, 202427.4527.8127.4527.8027.351.28%28,197
Dec 10, 202427.5927.5927.4527.4527.01-31,087
Dec 9, 202427.7127.7127.4527.4527.01-0.72%21,315
Dec 6, 202427.7927.8027.4227.6527.21-0.50%33,834
Dec 5, 202427.5627.8227.5627.7927.340.72%12,923
Dec 4, 202427.9427.9427.5127.5927.15-0.46%21,088
Dec 3, 202427.6327.7427.5727.7227.270.24%27,128
Dec 2, 202428.2728.2727.5027.6527.21-1.99%50,288
Nov 29, 202427.6528.3027.6528.2127.761.37%9,129
Nov 27, 202427.9328.3327.5727.8327.38-0.39%27,834
Nov 26, 202428.0228.0227.7927.9427.270.47%23,749
Nov 25, 202428.1428.2027.7127.8127.14-0.68%48,104
Nov 22, 202428.1028.1027.7528.0027.330.27%35,811
Nov 21, 202427.9727.9927.7527.9227.260.62%17,389
Nov 20, 202427.9028.2427.5827.7527.090.64%29,815
Nov 19, 202427.7528.3927.5627.5826.92-0.16%60,319
Nov 18, 202428.0028.0027.3827.6226.96-0.32%35,635
Nov 15, 202427.2327.8427.1927.7127.041.62%16,272
Nov 14, 202427.2527.4627.1827.2726.610.57%34,184
Nov 13, 202427.2627.3627.0427.1126.46-0.26%39,173
Nov 12, 202427.7427.7427.1127.1826.53-0.66%40,612
Nov 11, 202427.2927.5827.2327.3626.700.26%31,002
Nov 8, 202427.4227.4627.0427.2926.640.31%18,827
Nov 7, 202427.4828.0027.1627.2126.55-0.66%32,349
Nov 6, 202426.8927.4626.8927.3926.732.53%9,855
Nov 5, 202426.2226.7226.2226.7126.072.22%32,545
Nov 4, 202425.9726.2125.9126.1325.500.18%15,982
Nov 1, 202426.0627.0125.7726.0825.460.43%26,650
Oct 31, 202426.0826.1325.9125.9725.35-0.42%6,735
Oct 30, 202425.9926.1125.9926.0825.45-0.10%2,258
Oct 29, 202426.0526.1526.0126.1125.260.07%1,872
Oct 28, 202426.1926.1926.0026.0925.25-0.75%10,930
Oct 25, 202426.4326.4326.2726.2825.43-0.35%4,297
Oct 24, 202426.3026.4026.2626.3825.520.73%6,886
Oct 23, 202426.2626.2626.1226.1825.34-0.34%5,580
Oct 22, 202426.1926.3126.1826.2725.430.52%4,689
Oct 21, 202426.3526.3526.1026.1425.29-0.73%7,278
Oct 18, 202426.2726.3326.1426.3325.480.34%7,084
Oct 17, 202426.2026.4026.2026.2425.39-0.32%15,294
Oct 16, 202426.2926.4526.2926.3325.470.87%39,127
Oct 15, 202426.0426.2026.0326.1025.25-1.42%7,044
Oct 14, 202426.4126.6126.4126.4725.62-0.36%26,541
Oct 11, 202426.2226.5826.2226.5725.711.13%5,554
Oct 10, 202426.2126.3626.1726.2725.42-0.27%13,193
Oct 9, 202426.0026.3426.0026.3425.491.15%10,176
Oct 8, 202426.0626.1425.9526.0425.20-0.58%7,917
Oct 7, 202426.3626.3626.1326.1925.35-0.62%10,797
Oct 4, 202426.4626.4626.2826.3625.500.12%3,291
Oct 3, 202426.2126.3726.0126.3225.470.97%6,465
Oct 2, 202425.9526.1025.8726.0725.230.58%4,623
Oct 1, 202425.7725.9225.7725.9225.080.82%6,584
Sep 30, 202425.5225.7125.5225.7124.880.23%3,514
Sep 27, 202425.5125.6625.4725.6524.820.17%20,877