Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
28.37
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.16 | 28.48 | 28.11 | 28.37 | 28.37 | 0.82% | 56,394 |
| Feb 12, 2026 | 28.09 | 28.40 | 28.00 | 28.14 | 28.14 | 0.18% | 34,837 |
| Feb 11, 2026 | 28.17 | 28.17 | 27.97 | 28.09 | 28.09 | 0.50% | 52,246 |
| Feb 10, 2026 | 27.94 | 28.02 | 27.89 | 27.95 | 27.95 | 0.36% | 46,791 |
| Feb 9, 2026 | 27.70 | 27.89 | 27.66 | 27.85 | 27.85 | 0.58% | 45,474 |
| Feb 6, 2026 | 27.40 | 27.83 | 27.40 | 27.69 | 27.69 | 0.14% | 60,184 |
| Feb 5, 2026 | 27.67 | 27.67 | 27.37 | 27.65 | 27.65 | -0.07% | 109,782 |
| Feb 4, 2026 | 27.62 | 27.67 | 27.43 | 27.67 | 27.67 | 0.18% | 108,240 |
| Feb 3, 2026 | 27.64 | 27.64 | 27.27 | 27.62 | 27.62 | 1.32% | 106,220 |
| Feb 2, 2026 | 27.24 | 27.27 | 27.08 | 27.26 | 27.26 | -0.37% | 71,447 |
| Jan 30, 2026 | 27.80 | 27.80 | 27.06 | 27.36 | 27.36 | -0.22% | 46,887 |
| Jan 29, 2026 | 27.55 | 27.61 | 27.22 | 27.42 | 27.42 | -0.25% | 35,723 |
| Jan 28, 2026 | 27.47 | 27.54 | 27.18 | 27.49 | 27.27 | 1.44% | 59,958 |
| Jan 27, 2026 | 26.99 | 27.15 | 26.97 | 27.10 | 26.88 | 0.48% | 29,843 |
| Jan 26, 2026 | 26.95 | 27.22 | 26.91 | 26.97 | 26.75 | -0.30% | 28,286 |
| Jan 23, 2026 | 26.87 | 27.17 | 26.87 | 27.05 | 26.83 | 0.82% | 28,033 |
| Jan 22, 2026 | 26.70 | 27.07 | 26.70 | 26.83 | 26.61 | 0.30% | 43,143 |
| Jan 21, 2026 | 26.78 | 26.91 | 26.65 | 26.75 | 26.53 | 0.73% | 25,367 |
| Jan 20, 2026 | 26.56 | 26.83 | 26.54 | 26.56 | 26.34 | 0.02% | 34,370 |
| Jan 16, 2026 | 26.44 | 26.72 | 26.44 | 26.55 | 26.33 | 0.84% | 126,724 |
| Jan 15, 2026 | 26.40 | 26.58 | 26.22 | 26.33 | 26.11 | -0.42% | 88,608 |
| Jan 14, 2026 | 26.23 | 26.44 | 26.22 | 26.44 | 26.22 | 0.88% | 78,980 |
| Jan 13, 2026 | 25.94 | 26.23 | 25.94 | 26.21 | 26.00 | 1.16% | 62,977 |
| Jan 12, 2026 | 26.00 | 26.08 | 25.86 | 25.91 | 25.70 | -0.35% | 44,471 |
| Jan 9, 2026 | 25.85 | 26.10 | 25.85 | 26.00 | 25.79 | 0.15% | 42,810 |
| Jan 8, 2026 | 25.89 | 26.06 | 25.58 | 25.96 | 25.75 | 0.89% | 70,446 |
| Jan 7, 2026 | 25.81 | 25.81 | 25.63 | 25.73 | 25.52 | -0.31% | 57,022 |
| Jan 6, 2026 | 26.54 | 26.54 | 25.62 | 25.81 | 25.60 | -1.67% | 151,198 |
| Jan 5, 2026 | 26.73 | 26.73 | 25.90 | 26.25 | 26.03 | -1.62% | 91,805 |
| Jan 2, 2026 | 26.42 | 26.70 | 26.23 | 26.68 | 26.24 | 0.98% | 38,943 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.34 | 26.42 | 25.98 | -0.64% | 19,479 |
| Dec 30, 2025 | 26.55 | 26.59 | 26.32 | 26.59 | 26.15 | 0.57% | 32,586 |
| Dec 29, 2025 | 26.35 | 26.46 | 26.32 | 26.44 | 26.00 | 0.55% | 23,107 |
| Dec 26, 2025 | 26.66 | 26.66 | 26.17 | 26.30 | 25.86 | -0.40% | 36,309 |
| Dec 24, 2025 | 26.36 | 26.60 | 26.36 | 26.40 | 25.96 | 0.04% | 41,479 |
| Dec 23, 2025 | 26.11 | 26.42 | 26.06 | 26.39 | 25.95 | 1.25% | 16,316 |
| Dec 22, 2025 | 26.12 | 26.13 | 25.90 | 26.07 | 25.63 | 0.71% | 24,905 |
| Dec 19, 2025 | 25.90 | 26.03 | 25.77 | 25.88 | 25.45 | 0.04% | 27,429 |
| Dec 18, 2025 | 25.98 | 26.16 | 25.80 | 25.87 | 25.44 | -0.35% | 78,401 |
| Dec 17, 2025 | 26.04 | 26.05 | 25.86 | 25.96 | 25.53 | 0.46% | 26,031 |
| Dec 16, 2025 | 26.17 | 26.17 | 25.81 | 25.84 | 25.41 | -1.58% | 47,158 |
| Dec 15, 2025 | 26.39 | 26.39 | 26.20 | 26.26 | 25.82 | -0.06% | 58,047 |
| Dec 12, 2025 | 26.24 | 26.41 | 26.12 | 26.27 | 25.84 | -0.15% | 29,103 |
| Dec 11, 2025 | 26.11 | 26.33 | 26.11 | 26.31 | 25.87 | 0.61% | 30,837 |
| Dec 10, 2025 | 26.51 | 26.51 | 26.02 | 26.15 | 25.72 | -1.43% | 69,516 |
| Dec 9, 2025 | 26.97 | 26.97 | 26.50 | 26.53 | 26.09 | -0.23% | 55,188 |
| Dec 8, 2025 | 26.68 | 26.68 | 26.49 | 26.59 | 26.15 | -0.26% | 22,774 |
| Dec 5, 2025 | 26.67 | 26.69 | 26.55 | 26.66 | 26.22 | -0.04% | 36,341 |
| Dec 4, 2025 | 26.49 | 26.67 | 26.30 | 26.67 | 26.23 | 0.79% | 16,202 |
| Dec 3, 2025 | 26.26 | 26.49 | 26.26 | 26.46 | 26.02 | 1.07% | 56,372 |