Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.93
+0.14 (0.52%)
Jun 24, 2025, 4:00 PM - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 26.68 | 27.00 | 26.60 | 26.93 | 26.93 | 0.52% | 14,409 |
| Jun 23, 2025 | 26.99 | 27.14 | 26.70 | 26.79 | 26.79 | -0.44% | 32,410 |
| Jun 20, 2025 | 26.85 | 26.98 | 26.78 | 26.91 | 26.91 | 0.38% | 26,446 |
| Jun 18, 2025 | 27.07 | 27.07 | 26.68 | 26.81 | 26.81 | -0.20% | 30,757 |
| Jun 17, 2025 | 27.05 | 27.23 | 26.86 | 26.86 | 26.86 | -0.57% | 37,121 |
| Jun 16, 2025 | 27.05 | 27.43 | 27.00 | 27.01 | 27.01 | -0.59% | 83,123 |
| Jun 13, 2025 | 27.41 | 27.41 | 27.08 | 27.17 | 27.17 | -0.13% | 14,740 |
| Jun 12, 2025 | 27.04 | 27.44 | 27.04 | 27.21 | 27.21 | 0.42% | 27,958 |
| Jun 11, 2025 | 26.80 | 27.10 | 26.71 | 27.10 | 27.10 | 1.21% | 20,259 |
| Jun 10, 2025 | 26.87 | 26.88 | 26.65 | 26.77 | 26.77 | -0.25% | 19,864 |
| Jun 9, 2025 | 26.84 | 26.95 | 26.65 | 26.84 | 26.84 | -0.49% | 22,132 |
| Jun 6, 2025 | 27.24 | 27.24 | 26.95 | 26.97 | 26.97 | 0.04% | 25,053 |
| Jun 5, 2025 | 26.60 | 27.02 | 26.60 | 26.96 | 26.96 | 0.45% | 39,047 |
| Jun 4, 2025 | 27.17 | 27.26 | 26.82 | 26.84 | 26.84 | -1.21% | 20,481 |
| Jun 3, 2025 | 27.03 | 27.21 | 27.02 | 27.17 | 27.17 | 1.28% | 43,016 |
| Jun 2, 2025 | 26.80 | 26.90 | 26.59 | 26.83 | 26.83 | 0.10% | 24,012 |
| May 30, 2025 | 26.45 | 26.80 | 26.44 | 26.80 | 26.80 | 0.87% | 28,069 |
| May 29, 2025 | 26.88 | 26.88 | 26.39 | 26.57 | 26.57 | -1.12% | 24,857 |
| May 28, 2025 | 26.84 | 27.08 | 26.84 | 26.87 | 26.64 | -0.43% | 18,987 |
| May 27, 2025 | 27.17 | 27.17 | 26.89 | 26.99 | 26.76 | 0.95% | 23,479 |
| May 23, 2025 | 26.60 | 26.83 | 26.51 | 26.73 | 26.51 | 0.48% | 25,843 |
| May 22, 2025 | 26.83 | 26.83 | 26.43 | 26.61 | 26.38 | -0.17% | 25,032 |
| May 21, 2025 | 26.81 | 26.86 | 26.62 | 26.65 | 26.43 | -1.15% | 52,671 |
| May 20, 2025 | 26.90 | 27.03 | 26.85 | 26.96 | 26.73 | 0.45% | 19,432 |
| May 19, 2025 | 27.04 | 27.04 | 26.65 | 26.84 | 26.62 | -0.52% | 26,244 |
| May 16, 2025 | 27.00 | 27.00 | 26.80 | 26.98 | 26.75 | -0.06% | 14,860 |
| May 15, 2025 | 26.81 | 27.05 | 26.80 | 27.00 | 26.77 | 0.39% | 14,815 |
| May 14, 2025 | 26.79 | 26.89 | 26.61 | 26.89 | 26.67 | 0.40% | 15,335 |
| May 13, 2025 | 26.66 | 26.90 | 26.64 | 26.79 | 26.56 | 1.64% | 43,247 |
| May 12, 2025 | 26.55 | 26.57 | 26.24 | 26.36 | 26.13 | 0.66% | 121,539 |
| May 9, 2025 | 26.17 | 26.30 | 26.10 | 26.18 | 25.96 | 0.02% | 16,057 |
| May 8, 2025 | 26.25 | 26.46 | 26.18 | 26.18 | 25.96 | 0.21% | 10,940 |
| May 7, 2025 | 26.03 | 26.24 | 25.95 | 26.12 | 25.90 | 1.24% | 16,186 |
| May 6, 2025 | 25.88 | 26.02 | 25.66 | 25.80 | 25.58 | -0.47% | 38,228 |
| May 5, 2025 | 26.04 | 26.04 | 25.67 | 25.92 | 25.70 | -0.68% | 14,907 |
| May 2, 2025 | 25.90 | 26.15 | 25.88 | 26.10 | 25.88 | 1.20% | 7,604 |
| May 1, 2025 | 25.97 | 26.16 | 25.71 | 25.79 | 25.57 | -0.29% | 9,179 |
| Apr 30, 2025 | 26.00 | 26.00 | 25.59 | 25.87 | 25.65 | -2.06% | 16,208 |
| Apr 29, 2025 | 26.48 | 26.51 | 26.29 | 26.41 | 26.19 | -1.30% | 6,513 |
| Apr 28, 2025 | 26.37 | 26.78 | 26.37 | 26.76 | 26.31 | 0.47% | 35,482 |
| Apr 25, 2025 | 26.40 | 26.63 | 26.28 | 26.63 | 26.18 | -0.25% | 11,436 |
| Apr 24, 2025 | 26.42 | 26.77 | 26.31 | 26.70 | 26.25 | 2.01% | 14,703 |
| Apr 23, 2025 | 26.35 | 26.53 | 26.02 | 26.17 | 25.73 | 0.41% | 8,958 |
| Apr 22, 2025 | 25.82 | 26.20 | 25.73 | 26.07 | 25.63 | 2.26% | 15,297 |
| Apr 21, 2025 | 26.22 | 26.22 | 25.24 | 25.49 | 25.06 | -3.12% | 25,813 |
| Apr 17, 2025 | 26.31 | 26.62 | 26.31 | 26.31 | 25.87 | 1.39% | 9,247 |
| Apr 16, 2025 | 26.24 | 26.24 | 25.94 | 25.95 | 25.52 | 0.06% | 15,607 |
| Apr 15, 2025 | 25.53 | 26.13 | 25.53 | 25.94 | 25.50 | 1.16% | 11,760 |
| Apr 14, 2025 | 25.45 | 25.64 | 25.34 | 25.64 | 25.21 | 2.10% | 8,738 |
| Apr 11, 2025 | 24.70 | 25.30 | 24.40 | 25.11 | 24.69 | 2.83% | 12,176 |