Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
29.88
+0.58 (1.97%)
At close: Aug 26, 2026, 4:00 PM EDT
30.03
+0.16 (0.52%)
After-hours: Aug 26, 2026, 7:30 PM EDT
MDST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.67 | 29.93 | 29.20 | 29.88 | 29.88 | 1.97% | 126,435 |
| Aug 25, 2026 | 29.07 | 29.71 | 29.07 | 29.30 | 29.30 | -0.28% | 126,694 |
| Aug 24, 2026 | 29.41 | 29.48 | 29.10 | 29.38 | 29.38 | -0.16% | 132,053 |
| Aug 21, 2026 | 29.84 | 29.84 | 29.32 | 29.43 | 29.43 | -0.68% | 65,534 |
| Aug 20, 2026 | 29.74 | 29.91 | 29.53 | 29.63 | 29.63 | 0.04% | 89,348 |
| Aug 19, 2026 | 29.97 | 30.30 | 29.50 | 29.62 | 29.62 | -1.13% | 105,134 |
| Aug 18, 2026 | 29.74 | 30.03 | 29.74 | 29.96 | 29.96 | 1.35% | 39,558 |
| Aug 17, 2026 | 29.89 | 29.89 | 29.52 | 29.56 | 29.56 | -0.79% | 28,470 |
| Aug 14, 2026 | 29.54 | 29.84 | 29.54 | 29.80 | 29.80 | 1.48% | 37,462 |
| Aug 13, 2026 | 29.17 | 29.67 | 29.17 | 29.36 | 29.36 | -0.05% | 60,231 |
| Aug 12, 2026 | 29.18 | 29.45 | 29.18 | 29.38 | 29.38 | 0.34% | 22,583 |
| Aug 11, 2026 | 29.15 | 29.45 | 29.15 | 29.28 | 29.28 | 0.21% | 64,018 |
| Aug 10, 2026 | 28.60 | 29.40 | 28.60 | 29.22 | 29.22 | 1.68% | 54,036 |
| Aug 7, 2026 | 29.10 | 29.10 | 28.62 | 28.74 | 28.74 | -1.16% | 80,844 |
| Aug 6, 2026 | 28.81 | 29.19 | 28.81 | 29.08 | 29.08 | 1.31% | 59,605 |
| Aug 5, 2026 | 28.83 | 28.89 | 28.64 | 28.70 | 28.70 | -1.24% | 44,319 |
| Aug 4, 2026 | 29.23 | 29.23 | 28.68 | 29.06 | 29.06 | -0.14% | 117,929 |
| Aug 3, 2026 | 29.30 | 29.35 | 29.05 | 29.10 | 29.10 | -0.89% | 82,176 |
| Jul 31, 2026 | 29.40 | 29.76 | 29.24 | 29.36 | 29.36 | 0.55% | 74,645 |
| Jul 30, 2026 | 29.01 | 29.23 | 28.99 | 29.20 | 29.20 | 0.09% | 44,060 |
| Jul 29, 2026 | 29.20 | 29.87 | 29.20 | 29.40 | 29.18 | 0.27% | 48,234 |
| Jul 28, 2026 | 29.31 | 29.57 | 29.20 | 29.32 | 29.10 | -0.34% | 29,370 |
| Jul 27, 2026 | 29.95 | 29.95 | 29.39 | 29.42 | 29.19 | -2.13% | 57,501 |
| Jul 24, 2026 | 30.24 | 30.35 | 30.02 | 30.06 | 29.83 | -0.30% | 56,202 |
| Jul 23, 2026 | 30.30 | 30.30 | 30.02 | 30.15 | 29.92 | 0.53% | 62,311 |
| Jul 22, 2026 | 29.75 | 30.14 | 29.75 | 29.99 | 29.76 | 0.87% | 65,073 |
| Jul 21, 2026 | 30.06 | 30.06 | 29.54 | 29.73 | 29.50 | -0.60% | 73,707 |
| Jul 20, 2026 | 29.87 | 30.22 | 29.84 | 29.91 | 29.68 | 0.44% | 56,051 |
| Jul 17, 2026 | 29.88 | 30.04 | 29.73 | 29.78 | 29.55 | -0.22% | 59,180 |
| Jul 16, 2026 | 29.72 | 29.89 | 29.56 | 29.85 | 29.62 | 0.86% | 53,265 |
| Jul 15, 2026 | 29.79 | 29.82 | 29.52 | 29.59 | 29.36 | -0.90% | 59,165 |
| Jul 14, 2026 | 29.63 | 29.86 | 29.57 | 29.86 | 29.63 | 0.78% | 33,796 |
| Jul 13, 2026 | 29.41 | 29.84 | 29.30 | 29.63 | 29.40 | 1.44% | 30,856 |
| Jul 10, 2026 | 29.29 | 29.36 | 29.03 | 29.21 | 28.99 | -0.31% | 53,146 |
| Jul 9, 2026 | 29.67 | 29.67 | 29.30 | 29.30 | 29.08 | -0.58% | 63,384 |
| Jul 8, 2026 | 29.64 | 29.92 | 29.31 | 29.47 | 29.24 | -0.17% | 59,970 |
| Jul 7, 2026 | 28.69 | 29.59 | 28.69 | 29.52 | 29.29 | 2.61% | 62,142 |
| Jul 6, 2026 | 29.13 | 29.14 | 28.72 | 28.77 | 28.55 | -0.35% | 43,335 |
| Jul 2, 2026 | 28.75 | 28.87 | 28.54 | 28.87 | 28.65 | 1.19% | 39,412 |
| Jul 1, 2026 | 28.80 | 28.93 | 28.50 | 28.53 | 28.31 | -1.04% | 51,952 |
| Jun 30, 2026 | 28.81 | 29.18 | 28.81 | 28.83 | 28.61 | -0.41% | 44,470 |
| Jun 29, 2026 | 29.50 | 29.50 | 28.84 | 28.95 | 28.73 | -0.94% | 102,597 |
| Jun 26, 2026 | 29.29 | 29.48 | 29.23 | 29.45 | 29.00 | 0.68% | 20,971 |
| Jun 25, 2026 | 29.32 | 29.34 | 29.05 | 29.25 | 28.80 | -0.44% | 48,871 |
| Jun 24, 2026 | 29.35 | 29.38 | 28.90 | 29.38 | 28.93 | 0.10% | 74,556 |
| Jun 23, 2026 | 29.05 | 29.36 | 28.64 | 29.35 | 28.90 | 1.73% | 50,821 |
| Jun 22, 2026 | 28.59 | 29.06 | 28.54 | 28.85 | 28.41 | 0.98% | 49,130 |
| Jun 18, 2026 | 28.40 | 28.60 | 28.05 | 28.57 | 28.13 | 0.21% | 89,146 |
| Jun 17, 2026 | 28.75 | 28.75 | 28.45 | 28.51 | 28.08 | -0.34% | 73,252 |
| Jun 16, 2026 | 28.85 | 28.92 | 28.52 | 28.61 | 28.17 | -0.91% | 50,461 |