Westwood Salient Enhanced Midstream Income ETF (MDST)

MDST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.45	29.84	29.06	29.60	29.60	1.11%	113,123
Jun 4, 2026	28.82	29.28	28.82	29.28	29.28	1.12%	55,317
Jun 3, 2026	29.02	29.30	28.91	28.95	28.95	0.14%	84,994
Jun 2, 2026	28.63	29.02	28.53	28.91	28.91	1.33%	54,524
Jun 1, 2026	28.50	28.65	28.48	28.53	28.53	0.07%	80,997
May 29, 2026	28.52	28.69	28.41	28.51	28.51	-1.38%	56,062
May 28, 2026	29.47	29.47	28.67	28.91	28.91	-1.25%	39,935
May 27, 2026	29.75	29.75	29.25	29.50	29.28	-0.77%	52,400
May 26, 2026	30.02	30.10	29.69	29.73	29.50	-1.39%	168,092
May 22, 2026	30.05	30.17	29.97	30.15	29.92	0.57%	80,326
May 21, 2026	29.86	30.23	29.84	29.98	29.75	-0.27%	54,592
May 20, 2026	30.28	30.42	30.01	30.06	29.83	-0.60%	61,892
May 19, 2026	30.43	30.43	29.99	30.24	30.01	0.81%	37,690
May 18, 2026	29.75	30.06	29.75	30.00	29.77	0.56%	25,040
May 15, 2026	29.73	29.86	29.73	29.83	29.60	0.07%	42,143
May 14, 2026	29.90	29.90	29.48	29.81	29.58	1.39%	52,761
May 13, 2026	29.18	29.40	29.10	29.40	29.18	0.35%	75,385
May 12, 2026	29.24	29.31	28.88	29.30	29.07	1.05%	23,155
May 11, 2026	28.66	29.08	28.54	28.99	28.77	1.87%	31,316
May 8, 2026	28.59	28.93	28.46	28.46	28.24	-1.19%	36,000
May 7, 2026	28.57	28.83	28.36	28.80	28.58	0.46%	49,495
May 6, 2026	29.41	29.41	28.65	28.67	28.45	-2.15%	47,738
May 5, 2026	29.60	29.60	29.06	29.30	29.08	-0.31%	88,080
May 4, 2026	29.25	29.65	29.15	29.39	29.17	0.75%	46,388
May 1, 2026	29.48	29.48	28.98	29.17	28.95	-0.55%	37,918
Apr 30, 2026	28.62	29.33	28.62	29.33	29.11	2.09%	125,345
Apr 29, 2026	28.50	28.76	28.50	28.73	28.51	0.79%	45,540
Apr 28, 2026	28.43	28.78	28.43	28.73	28.29	1.75%	73,248
Apr 27, 2026	28.26	28.43	28.18	28.24	27.80	-0.23%	44,165
Apr 24, 2026	28.43	28.43	28.04	28.30	27.86	0.16%	41,373
Apr 23, 2026	28.02	28.26	28.01	28.26	27.82	0.66%	61,393
Apr 22, 2026	27.90	28.10	27.90	28.07	27.64	0.68%	91,873
Apr 21, 2026	28.02	28.05	27.59	27.88	27.45	-0.46%	59,739
Apr 20, 2026	28.03	28.10	27.80	28.01	27.58	0.25%	59,137
Apr 17, 2026	27.91	27.97	27.46	27.94	27.51	-0.39%	83,584
Apr 16, 2026	28.19	28.21	27.90	28.05	27.62	0.21%	67,423
Apr 15, 2026	28.10	28.10	27.99	27.99	27.56	-0.14%	49,039
Apr 14, 2026	28.04	28.10	27.90	28.03	27.60	-0.71%	34,169
Apr 13, 2026	28.60	28.65	28.16	28.23	27.80	-1.36%	86,148
Apr 10, 2026	28.70	28.70	28.41	28.62	28.18	-0.10%	42,629
Apr 9, 2026	28.53	29.10	28.53	28.65	28.21	0.14%	35,409
Apr 8, 2026	28.07	28.71	27.77	28.61	28.17	-0.93%	35,935
Apr 7, 2026	28.79	29.02	28.72	28.88	28.44	0.87%	61,324
Apr 6, 2026	28.88	28.88	28.46	28.63	28.19	0.03%	41,853
Apr 2, 2026	28.64	28.65	28.49	28.62	28.18	0.74%	44,367
Apr 1, 2026	28.94	28.94	28.16	28.41	27.97	-0.66%	70,995
Mar 31, 2026	28.90	28.98	28.38	28.60	28.16	-1.07%	67,841
Mar 30, 2026	29.39	29.39	28.80	28.91	28.46	-0.77%	66,495
Mar 27, 2026	29.60	29.75	29.26	29.36	28.69	0.17%	194,241
Mar 26, 2026	29.14	29.37	29.10	29.31	28.64	0.41%	50,151

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.