Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
27.10
+0.13 (0.48%)
Jan 27, 2026, 4:00 PM EST - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 26.99 | 27.15 | 26.97 | 27.10 | 27.10 | 0.48% | 29,843 |
| Jan 26, 2026 | 26.95 | 27.22 | 26.91 | 26.97 | 26.97 | -0.30% | 28,281 |
| Jan 23, 2026 | 26.87 | 27.17 | 26.87 | 27.05 | 27.05 | 0.82% | 28,033 |
| Jan 22, 2026 | 26.70 | 27.07 | 26.70 | 26.83 | 26.83 | 0.30% | 43,137 |
| Jan 21, 2026 | 26.78 | 26.91 | 26.65 | 26.75 | 26.75 | 0.73% | 25,367 |
| Jan 20, 2026 | 26.56 | 26.83 | 26.54 | 26.56 | 26.55 | 0.02% | 34,369 |
| Jan 16, 2026 | 26.44 | 26.72 | 26.44 | 26.55 | 26.55 | 0.84% | 126,724 |
| Jan 15, 2026 | 26.40 | 26.58 | 26.22 | 26.33 | 26.33 | -0.42% | 88,608 |
| Jan 14, 2026 | 26.23 | 26.44 | 26.22 | 26.44 | 26.44 | 0.88% | 78,976 |
| Jan 13, 2026 | 25.94 | 26.23 | 25.94 | 26.21 | 26.21 | 1.16% | 62,977 |
| Jan 12, 2026 | 26.00 | 26.08 | 25.86 | 25.91 | 25.91 | -0.35% | 44,471 |
| Jan 9, 2026 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | 0.15% | 42,810 |
| Jan 8, 2026 | 25.89 | 26.06 | 25.58 | 25.96 | 25.96 | 0.89% | 70,446 |
| Jan 7, 2026 | 25.81 | 25.81 | 25.63 | 25.73 | 25.73 | -0.31% | 57,009 |
| Jan 6, 2026 | 26.54 | 26.54 | 25.62 | 25.81 | 25.81 | -1.67% | 151,198 |
| Jan 5, 2026 | 26.73 | 26.73 | 25.90 | 26.25 | 26.25 | -1.62% | 91,805 |
| Jan 2, 2026 | 26.42 | 26.70 | 26.23 | 26.68 | 26.46 | 0.98% | 38,943 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.34 | 26.42 | 26.20 | -0.64% | 19,479 |
| Dec 30, 2025 | 26.55 | 26.59 | 26.32 | 26.59 | 26.37 | 0.57% | 32,586 |
| Dec 29, 2025 | 26.35 | 26.46 | 26.32 | 26.44 | 26.22 | 0.55% | 23,107 |
| Dec 26, 2025 | 26.66 | 26.66 | 26.17 | 26.30 | 26.07 | -0.40% | 36,309 |
| Dec 24, 2025 | 26.36 | 26.60 | 26.36 | 26.40 | 26.18 | 0.04% | 41,479 |
| Dec 23, 2025 | 26.11 | 26.42 | 26.06 | 26.39 | 26.17 | 1.25% | 16,316 |
| Dec 22, 2025 | 26.12 | 26.13 | 25.90 | 26.07 | 25.85 | 0.71% | 24,905 |
| Dec 19, 2025 | 25.90 | 26.03 | 25.77 | 25.88 | 25.66 | 0.04% | 27,429 |
| Dec 18, 2025 | 25.98 | 26.16 | 25.80 | 25.87 | 25.65 | -0.35% | 78,401 |
| Dec 17, 2025 | 26.04 | 26.05 | 25.86 | 25.96 | 25.74 | 0.46% | 26,031 |
| Dec 16, 2025 | 26.17 | 26.17 | 25.81 | 25.84 | 25.62 | -1.58% | 47,158 |
| Dec 15, 2025 | 26.39 | 26.39 | 26.20 | 26.26 | 26.03 | -0.06% | 58,047 |
| Dec 12, 2025 | 26.24 | 26.41 | 26.12 | 26.27 | 26.05 | -0.15% | 29,103 |
| Dec 11, 2025 | 26.11 | 26.33 | 26.11 | 26.31 | 26.09 | 0.61% | 30,837 |
| Dec 10, 2025 | 26.51 | 26.51 | 26.02 | 26.15 | 25.93 | -1.43% | 69,516 |
| Dec 9, 2025 | 26.97 | 26.97 | 26.50 | 26.53 | 26.31 | -0.23% | 55,188 |
| Dec 8, 2025 | 26.68 | 26.68 | 26.49 | 26.59 | 26.37 | -0.26% | 22,774 |
| Dec 5, 2025 | 26.67 | 26.69 | 26.55 | 26.66 | 26.44 | -0.04% | 36,341 |
| Dec 4, 2025 | 26.49 | 26.67 | 26.30 | 26.67 | 26.45 | 0.79% | 16,202 |
| Dec 3, 2025 | 26.26 | 26.49 | 26.26 | 26.46 | 26.24 | 1.07% | 56,372 |
| Dec 2, 2025 | 26.26 | 26.29 | 26.17 | 26.18 | 25.96 | -0.65% | 23,722 |
| Dec 1, 2025 | 26.42 | 26.42 | 26.28 | 26.35 | 26.13 | 0.38% | 27,696 |
| Nov 28, 2025 | 25.99 | 26.33 | 25.94 | 26.25 | 26.03 | 1.16% | 16,281 |
| Nov 26, 2025 | 25.86 | 26.09 | 25.81 | 25.95 | 25.73 | -0.69% | 38,988 |
| Nov 25, 2025 | 25.85 | 26.13 | 25.85 | 26.13 | 25.69 | 0.50% | 34,431 |
| Nov 24, 2025 | 26.00 | 26.06 | 25.83 | 26.00 | 25.56 | -0.27% | 27,312 |
| Nov 21, 2025 | 26.00 | 26.20 | 25.90 | 26.07 | 25.63 | 0.25% | 35,958 |
| Nov 20, 2025 | 26.23 | 26.49 | 25.92 | 26.01 | 25.56 | -0.71% | 54,006 |
| Nov 19, 2025 | 26.07 | 26.21 | 26.00 | 26.19 | 25.75 | -0.08% | 28,761 |
| Nov 18, 2025 | 26.19 | 26.25 | 26.04 | 26.21 | 25.77 | 0.40% | 48,374 |
| Nov 17, 2025 | 26.37 | 26.41 | 26.05 | 26.11 | 25.66 | -1.19% | 157,912 |
| Nov 14, 2025 | 25.90 | 26.45 | 25.85 | 26.42 | 25.97 | 1.98% | 28,516 |
| Nov 13, 2025 | 26.24 | 26.24 | 25.78 | 25.91 | 25.47 | -0.61% | 201,857 |