Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
25.96
+0.12 (0.46%)
Dec 17, 2025, 4:00 PM EST - Market closed
MDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 26.04 | 26.05 | 25.86 | 25.96 | 25.96 | 0.46% | 26,031 |
| Dec 16, 2025 | 26.17 | 26.17 | 25.81 | 25.84 | 25.84 | -1.58% | 47,158 |
| Dec 15, 2025 | 26.39 | 26.39 | 26.20 | 26.26 | 26.26 | -0.06% | 58,047 |
| Dec 12, 2025 | 26.24 | 26.41 | 26.12 | 26.27 | 26.27 | -0.15% | 29,103 |
| Dec 11, 2025 | 26.11 | 26.33 | 26.11 | 26.31 | 26.31 | 0.61% | 30,837 |
| Dec 10, 2025 | 26.51 | 26.51 | 26.02 | 26.15 | 26.15 | -1.43% | 69,516 |
| Dec 9, 2025 | 26.97 | 26.97 | 26.50 | 26.53 | 26.53 | -0.23% | 55,188 |
| Dec 8, 2025 | 26.68 | 26.68 | 26.49 | 26.59 | 26.59 | -0.26% | 22,774 |
| Dec 5, 2025 | 26.67 | 26.69 | 26.55 | 26.66 | 26.66 | -0.04% | 36,341 |
| Dec 4, 2025 | 26.49 | 26.67 | 26.30 | 26.67 | 26.67 | 0.79% | 16,202 |
| Dec 3, 2025 | 26.26 | 26.49 | 26.26 | 26.46 | 26.46 | 1.07% | 56,372 |
| Dec 2, 2025 | 26.26 | 26.29 | 26.17 | 26.18 | 26.18 | -0.65% | 23,722 |
| Dec 1, 2025 | 26.42 | 26.42 | 26.28 | 26.35 | 26.35 | 0.38% | 27,696 |
| Nov 28, 2025 | 25.99 | 26.33 | 25.94 | 26.25 | 26.25 | 1.16% | 16,281 |
| Nov 26, 2025 | 25.86 | 26.09 | 25.81 | 25.95 | 25.95 | -0.69% | 38,988 |
| Nov 25, 2025 | 25.85 | 26.13 | 25.85 | 26.13 | 25.91 | 0.50% | 34,431 |
| Nov 24, 2025 | 26.00 | 26.06 | 25.83 | 26.00 | 25.78 | -0.27% | 27,312 |
| Nov 21, 2025 | 26.00 | 26.20 | 25.90 | 26.07 | 25.85 | 0.25% | 35,958 |
| Nov 20, 2025 | 26.23 | 26.49 | 25.92 | 26.01 | 25.78 | -0.71% | 54,006 |
| Nov 19, 2025 | 26.07 | 26.21 | 26.00 | 26.19 | 25.96 | -0.08% | 28,761 |
| Nov 18, 2025 | 26.19 | 26.25 | 26.04 | 26.21 | 25.98 | 0.40% | 48,374 |
| Nov 17, 2025 | 26.37 | 26.41 | 26.05 | 26.11 | 25.88 | -1.19% | 157,912 |
| Nov 14, 2025 | 25.90 | 26.45 | 25.85 | 26.42 | 26.19 | 1.98% | 28,516 |
| Nov 13, 2025 | 26.24 | 26.24 | 25.78 | 25.91 | 25.68 | -0.61% | 201,857 |
| Nov 12, 2025 | 26.14 | 26.26 | 26.06 | 26.07 | 25.84 | -0.25% | 87,243 |
| Nov 11, 2025 | 25.99 | 26.15 | 25.88 | 26.13 | 25.91 | 0.46% | 19,029 |
| Nov 10, 2025 | 25.74 | 26.02 | 25.59 | 26.01 | 25.79 | 0.97% | 42,311 |
| Nov 7, 2025 | 25.40 | 25.79 | 25.21 | 25.76 | 25.54 | 1.20% | 45,267 |
| Nov 6, 2025 | 25.29 | 25.50 | 25.29 | 25.46 | 25.24 | 0.32% | 22,525 |
| Nov 5, 2025 | 25.19 | 25.46 | 25.08 | 25.37 | 25.16 | 1.44% | 28,155 |
| Nov 4, 2025 | 25.28 | 25.28 | 25.00 | 25.02 | 24.80 | -1.13% | 70,830 |
| Nov 3, 2025 | 25.50 | 25.50 | 25.18 | 25.30 | 25.08 | -0.28% | 23,579 |
| Oct 31, 2025 | 25.08 | 25.37 | 25.00 | 25.37 | 25.15 | 0.12% | 30,602 |
| Oct 30, 2025 | 25.04 | 25.44 | 24.93 | 25.34 | 25.12 | -0.39% | 36,394 |
| Oct 29, 2025 | 25.59 | 25.64 | 25.40 | 25.44 | 25.00 | -0.43% | 38,174 |
| Oct 28, 2025 | 25.67 | 25.67 | 25.37 | 25.55 | 25.11 | -0.62% | 70,137 |
| Oct 27, 2025 | 25.82 | 25.82 | 25.58 | 25.71 | 25.26 | 0.35% | 33,586 |
| Oct 24, 2025 | 25.94 | 25.97 | 25.51 | 25.62 | 25.17 | -1.04% | 58,925 |
| Oct 23, 2025 | 26.15 | 26.15 | 25.81 | 25.89 | 25.44 | -0.44% | 32,614 |
| Oct 22, 2025 | 25.78 | 26.01 | 25.75 | 26.00 | 25.55 | 0.79% | 22,936 |
| Oct 21, 2025 | 25.68 | 25.82 | 25.60 | 25.80 | 25.35 | 0.03% | 62,196 |
| Oct 20, 2025 | 25.64 | 25.80 | 25.63 | 25.79 | 25.34 | 1.22% | 20,907 |
| Oct 17, 2025 | 25.60 | 25.61 | 25.48 | 25.48 | 25.04 | -0.47% | 45,898 |
| Oct 16, 2025 | 25.76 | 25.88 | 25.60 | 25.60 | 25.16 | -1.12% | 73,919 |
| Oct 15, 2025 | 25.69 | 26.11 | 25.69 | 25.89 | 25.44 | 0.54% | 78,096 |
| Oct 14, 2025 | 25.51 | 26.00 | 25.51 | 25.75 | 25.30 | -0.54% | 37,264 |
| Oct 13, 2025 | 25.75 | 25.96 | 25.70 | 25.89 | 25.44 | 0.35% | 38,504 |
| Oct 10, 2025 | 26.12 | 26.26 | 25.75 | 25.80 | 25.35 | -1.45% | 67,778 |
| Oct 9, 2025 | 26.85 | 26.85 | 26.13 | 26.18 | 25.73 | -1.53% | 95,691 |
| Oct 8, 2025 | 26.50 | 26.62 | 26.40 | 26.59 | 26.13 | 0.11% | 47,461 |