Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
28.41
-0.19 (-0.66%)
At close: Apr 1, 2026, 4:00 PM EDT
27.79
-0.62 (-2.18%)
After-hours: Apr 1, 2026, 4:27 PM EDT
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.94 | 28.94 | 28.16 | 28.23 | - | -1.31% | 37,391 |
| Mar 31, 2026 | 28.90 | 28.98 | 28.38 | 28.60 | 28.60 | -1.07% | 67,841 |
| Mar 30, 2026 | 29.39 | 29.39 | 28.80 | 28.91 | 28.91 | -1.53% | 66,495 |
| Mar 27, 2026 | 29.60 | 29.75 | 29.26 | 29.36 | 29.14 | 0.17% | 194,241 |
| Mar 26, 2026 | 29.14 | 29.37 | 29.10 | 29.31 | 29.09 | 0.41% | 50,151 |
| Mar 25, 2026 | 29.35 | 29.35 | 29.02 | 29.19 | 28.97 | - | 35,833 |
| Mar 24, 2026 | 28.91 | 29.45 | 28.91 | 29.19 | 28.97 | 0.41% | 100,520 |
| Mar 23, 2026 | 29.00 | 29.16 | 28.60 | 29.07 | 28.85 | 0.55% | 45,940 |
| Mar 20, 2026 | 28.70 | 29.12 | 28.65 | 28.91 | 28.69 | 0.03% | 58,491 |
| Mar 19, 2026 | 28.80 | 29.17 | 28.69 | 28.90 | 28.68 | 0.92% | 70,524 |
| Mar 18, 2026 | 28.82 | 28.85 | 28.60 | 28.64 | 28.42 | -0.71% | 32,886 |
| Mar 17, 2026 | 28.81 | 28.98 | 28.80 | 28.84 | 28.62 | 0.07% | 37,244 |
| Mar 16, 2026 | 28.65 | 28.88 | 28.58 | 28.82 | 28.60 | 0.10% | 44,064 |
| Mar 13, 2026 | 28.69 | 28.80 | 28.60 | 28.79 | 28.57 | 0.31% | 41,557 |
| Mar 12, 2026 | 28.81 | 28.93 | 28.68 | 28.70 | 28.48 | -0.17% | 41,880 |
| Mar 11, 2026 | 29.00 | 29.00 | 28.61 | 28.75 | 28.53 | 0.42% | 46,401 |
| Mar 10, 2026 | 28.60 | 28.89 | 28.54 | 28.63 | 28.41 | -0.03% | 91,445 |
| Mar 9, 2026 | 28.89 | 28.89 | 28.56 | 28.64 | 28.42 | 0.03% | 80,809 |
| Mar 6, 2026 | 28.65 | 28.89 | 28.63 | 28.63 | 28.41 | -0.38% | 66,715 |
| Mar 5, 2026 | 28.69 | 28.80 | 28.65 | 28.74 | 28.52 | 0.10% | 48,039 |
| Mar 4, 2026 | 28.93 | 28.93 | 28.66 | 28.71 | 28.49 | 0.07% | 48,525 |
| Mar 3, 2026 | 28.95 | 28.95 | 28.58 | 28.69 | 28.47 | -0.38% | 52,662 |
| Mar 2, 2026 | 29.00 | 29.00 | 28.58 | 28.80 | 28.58 | 1.05% | 33,832 |
| Feb 27, 2026 | 28.49 | 28.60 | 28.48 | 28.50 | 28.28 | -0.07% | 81,733 |
| Feb 26, 2026 | 28.40 | 28.62 | 28.27 | 28.52 | 28.30 | -0.24% | 59,207 |
| Feb 25, 2026 | 28.57 | 28.62 | 28.30 | 28.59 | 28.15 | 0.11% | 54,006 |
| Feb 24, 2026 | 28.50 | 28.57 | 28.28 | 28.56 | 28.12 | -0.14% | 57,987 |
| Feb 23, 2026 | 28.26 | 28.72 | 28.26 | 28.60 | 28.16 | 0.25% | 60,226 |
| Feb 20, 2026 | 28.49 | 28.53 | 28.30 | 28.53 | 28.09 | 0.32% | 44,546 |
| Feb 19, 2026 | 28.32 | 28.46 | 28.28 | 28.44 | 28.00 | 0.42% | 61,031 |
| Feb 18, 2026 | 28.95 | 28.95 | 28.24 | 28.32 | 27.88 | 0.18% | 88,313 |
| Feb 17, 2026 | 28.52 | 28.69 | 28.14 | 28.27 | 27.83 | -0.35% | 52,947 |
| Feb 13, 2026 | 28.16 | 28.48 | 28.11 | 28.37 | 27.93 | 0.82% | 56,394 |
| Feb 12, 2026 | 28.09 | 28.40 | 28.00 | 28.14 | 27.70 | 0.18% | 34,837 |
| Feb 11, 2026 | 28.17 | 28.17 | 27.97 | 28.09 | 27.66 | 0.50% | 52,246 |
| Feb 10, 2026 | 27.94 | 28.02 | 27.89 | 27.95 | 27.52 | 0.36% | 46,792 |
| Feb 9, 2026 | 27.70 | 27.89 | 27.66 | 27.85 | 27.42 | 0.58% | 45,474 |
| Feb 6, 2026 | 27.40 | 27.83 | 27.40 | 27.69 | 27.26 | 0.14% | 60,384 |
| Feb 5, 2026 | 27.67 | 27.67 | 27.37 | 27.65 | 27.22 | -0.07% | 109,806 |
| Feb 4, 2026 | 27.62 | 27.67 | 27.43 | 27.67 | 27.24 | 0.18% | 108,240 |
| Feb 3, 2026 | 27.64 | 27.64 | 27.27 | 27.62 | 27.19 | 1.32% | 109,228 |
| Feb 2, 2026 | 27.24 | 27.27 | 27.08 | 27.26 | 26.84 | -0.37% | 71,468 |
| Jan 30, 2026 | 27.80 | 27.80 | 27.06 | 27.36 | 26.94 | -0.22% | 46,887 |
| Jan 29, 2026 | 27.55 | 27.61 | 27.22 | 27.42 | 27.00 | -0.25% | 35,723 |
| Jan 28, 2026 | 27.47 | 27.54 | 27.18 | 27.49 | 26.84 | 1.44% | 59,958 |
| Jan 27, 2026 | 26.99 | 27.15 | 26.97 | 27.10 | 26.46 | 0.48% | 29,843 |
| Jan 26, 2026 | 26.95 | 27.22 | 26.91 | 26.97 | 26.34 | -0.30% | 28,286 |
| Jan 23, 2026 | 26.87 | 27.17 | 26.87 | 27.05 | 26.41 | 0.82% | 28,033 |
| Jan 22, 2026 | 26.70 | 27.07 | 26.70 | 26.83 | 26.20 | 0.30% | 43,143 |
| Jan 21, 2026 | 26.78 | 26.91 | 26.65 | 26.75 | 26.12 | 0.73% | 25,367 |