Skip to main content
Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.28
-0.09 (-0.35%)
Oct 25, 2024, 3:37 PM EDT - Market closed

MDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202426.3026.4026.2626.3826.380.73%6,886
Oct 23, 202426.2626.2626.1226.1826.18-0.34%5,580
Oct 22, 202426.1926.3126.1826.2726.270.52%4,689
Oct 21, 202426.3526.3526.1026.1426.14-0.73%7,278
Oct 18, 202426.2726.3326.1426.3326.330.34%7,084
Oct 17, 202426.2026.4026.2026.2426.24-0.32%15,294
Oct 16, 202426.2926.4526.2926.3326.330.87%39,127
Oct 15, 202426.0426.2026.0326.1026.10-1.42%7,044
Oct 14, 202426.4126.6126.4126.4726.47-0.36%26,541
Oct 11, 202426.2226.5826.2226.5726.571.13%5,554
Oct 10, 202426.2126.3626.1726.2726.27-0.27%13,193
Oct 9, 202426.0026.3426.0026.3426.341.15%10,176
Oct 8, 202426.0626.1425.9526.0426.04-0.58%7,917
Oct 7, 202426.3626.3626.1326.1926.19-0.62%10,797
Oct 4, 202426.4626.4626.2826.3626.360.12%3,291
Oct 3, 202426.2126.3726.0126.3226.320.97%6,465
Oct 2, 202425.9526.1025.8726.0726.070.58%4,623
Oct 1, 202425.7725.9225.7725.9225.920.82%6,584
Sep 30, 202425.5225.7125.5225.7125.710.23%3,514
Sep 27, 202425.5125.6625.4725.6525.650.17%20,877
Sep 26, 202426.3026.3025.5825.6125.38-1.93%17,090
Sep 25, 202426.1926.1926.0826.1125.88-0.50%3,661
Sep 24, 202426.3426.3426.1426.2426.01-0.25%3,164
Sep 23, 202426.0826.3326.0826.3126.081.07%106,971
Sep 20, 202425.7726.0325.7726.0325.800.81%4,101
Sep 19, 202426.0026.0125.8225.8225.60-0.22%3,874
Sep 18, 202426.0326.0325.8825.8825.65-0.27%4,762
Sep 17, 202426.1026.1025.9025.9525.72-0.68%6,001
Sep 16, 202425.9526.1225.9526.1225.900.81%2,331
Sep 13, 202425.7525.9125.7525.9125.690.78%15,957
Sep 12, 202425.5925.7225.5625.7125.490.82%1,794
Sep 11, 202425.4025.5225.2325.5025.280.05%2,742
Sep 10, 202425.5025.5025.3025.4925.27-0.23%4,986
Sep 9, 202425.3025.5925.3025.5525.330.66%9,605
Sep 6, 202425.8125.8625.3525.3825.16-1.43%19,398
Sep 5, 202425.7025.8125.7025.7525.530.65%2,275
Sep 4, 202425.7425.7425.5525.5825.36-0.91%6,117
Sep 3, 202425.8425.9125.3825.8225.59-0.68%5,668
Aug 30, 202425.9026.0025.7826.0025.770.18%15,003
Aug 29, 202425.6025.9925.5725.9525.721.22%4,671
Aug 28, 202425.6525.8625.5825.6425.19-0.49%1,070
Aug 27, 202425.8825.8925.7425.7625.32-0.77%3,307
Aug 26, 202425.9526.1425.9325.9625.520.05%2,700
Aug 23, 202425.8125.9525.8025.9525.501.05%16,090
Aug 22, 202425.5025.6825.5025.6825.240.41%7,334
Aug 21, 202425.6625.7025.5825.5825.140.10%5,780
Aug 20, 202425.8225.8425.5025.5525.11-1.43%49,618
Aug 19, 202425.6925.9825.6925.9225.471.21%4,900
Aug 16, 202425.5525.6825.5025.6125.170.04%3,345
Aug 15, 202425.5125.6425.4125.6025.160.39%2,101
Aug 14, 202425.2025.5025.1525.5025.061.35%4,520
Aug 13, 202425.0325.2424.9625.1624.730.84%3,736
Aug 12, 202425.1025.2024.9524.9524.52-0.36%3,110
Aug 9, 202425.4025.4025.0125.0424.61-1.05%7,286
Aug 8, 202425.0125.3124.9825.3124.871.71%5,824
Aug 7, 202425.1825.4024.8224.8824.45-0.96%7,952
Aug 6, 202424.7725.2524.7725.1224.691.21%4,184
Aug 5, 202425.0725.0724.7524.8224.39-1.78%10,279
Aug 2, 202425.3725.3725.0225.2724.84-0.59%5,736
Aug 1, 202425.5225.5525.3525.4224.98-0.20%6,785
Jul 31, 202425.5325.6025.4425.4725.030.12%31,718
Jul 30, 202425.2825.4425.2425.4425.00-0.47%2,522
Jul 29, 202425.5925.5925.4625.5624.900.08%4,606
Jul 26, 202425.4425.6425.4025.5424.880.75%5,616
Jul 25, 202425.3225.5625.2425.3524.700.12%8,097
Jul 24, 202425.7825.7825.3225.3224.67-1.86%6,928
Jul 23, 202426.0626.0825.7525.8025.13-1.30%19,708
Jul 22, 202425.8926.1425.8726.1425.470.95%7,504
Jul 19, 202425.7425.9425.7225.9025.230.72%6,891
Jul 18, 202425.7425.9025.5025.7125.050.59%5,041
Jul 17, 202425.7225.8225.5625.5624.90-18,839
Jul 16, 202425.6525.7025.5525.5624.900.08%3,935
Jul 15, 202425.8425.8425.5425.5424.88-0.82%33,270
Jul 12, 202425.5525.7525.5525.7525.091.14%21,967
Jul 11, 202425.4925.4925.4425.4624.800.32%1,723
Jul 10, 202425.3025.3925.2925.3824.720.35%2,284
Jul 9, 202425.4425.5025.1925.2924.640.16%24,325
Jul 8, 202425.2825.4725.2525.2524.600.40%15,218
Jul 5, 202425.5625.5625.1025.1524.50-1.18%1,988
Jul 3, 202425.4025.5725.4025.4524.790.62%14,788
Jul 2, 202425.3325.4025.2525.2924.640.30%9,645
Jul 1, 202425.2725.3525.0725.2224.57-0.22%5,651
Jun 28, 202425.3025.3025.2725.2724.620.53%872
Jun 27, 202425.1725.1825.0625.1424.49-0.57%1,748
Jun 26, 202425.3825.3825.2225.2824.41-0.63%1,915
Jun 25, 202425.3725.4525.3725.4524.570.02%1,629
Jun 24, 202425.1025.5125.1025.4424.561.66%2,580
Jun 21, 202425.2625.2625.0125.0324.16-0.30%639
Jun 20, 202425.0425.1025.0125.1024.240.64%2,829
Jun 18, 202424.9825.0424.9424.9424.080.69%3,273
Jun 17, 202424.7224.8624.6524.7723.920.13%2,605
Jun 14, 202424.8324.8424.7124.7423.89-1.01%32,406
Jun 13, 202425.2525.2524.9124.9924.13-0.29%11,139
Jun 12, 202424.9225.1624.9225.0624.200.17%5,068
Jun 11, 202425.3225.3224.9725.0224.16-0.43%3,651
Jun 10, 202424.8925.1624.8925.1324.261.04%8,891
Jun 7, 202424.9624.9724.8724.8724.01-0.38%8,636
Jun 6, 202425.1225.1224.8524.9724.11-0.17%10,067
Jun 5, 202424.8525.0124.8425.0124.150.64%6,280
Jun 4, 202424.6124.8524.5524.8523.990.29%8,471