Medalist Diversified REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	12.36	12.50	12.20	12.40	12.40	1.64%	9,981
Nov 1, 2024	12.19	12.44	12.01	12.20	12.20	1.50%	10,693
Oct 31, 2024	12.09	12.09	12.02	12.02	12.02	-0.66%	322
Oct 30, 2024	12.01	12.18	12.01	12.10	12.10	-0.75%	5,286
Oct 29, 2024	12.01	12.19	12.01	12.19	12.19	1.51%	479
Oct 28, 2024	12.01	12.01	12.01	12.01	12.01	-	518
Oct 25, 2024	12.07	12.07	12.01	12.01	12.01	-0.08%	3,594
Oct 24, 2024	12.06	12.31	12.01	12.02	12.02	-0.25%	6,326
Oct 23, 2024	12.04	12.45	12.03	12.05	12.05	0.29%	6,860
Oct 22, 2024	12.02	12.02	12.02	12.02	12.02	-	397
Oct 21, 2024	12.01	12.05	12.01	12.02	12.02	-1.76%	2,889
Oct 18, 2024	12.05	12.23	12.02	12.23	12.23	0.25%	1,384
Oct 17, 2024	12.20	12.20	12.20	12.20	12.20	-0.41%	1,802
Oct 16, 2024	12.10	12.25	12.09	12.25	12.25	-0.16%	4,350
Oct 15, 2024	12.12	12.45	12.02	12.27	12.21	0.04%	10,701
Oct 14, 2024	12.05	12.49	12.05	12.27	12.21	0.20%	6,789
Oct 11, 2024	12.17	12.24	12.17	12.24	12.18	-0.81%	690
Oct 10, 2024	12.37	12.37	12.28	12.34	12.28	-1.08%	930
Oct 9, 2024	12.25	12.55	12.02	12.48	12.41	3.87%	5,932
Oct 8, 2024	12.30	12.31	12.01	12.01	11.95	-1.96%	7,789
Oct 7, 2024	12.25	12.65	12.25	12.25	12.19	-1.21%	9,158
Oct 4, 2024	12.25	12.40	12.25	12.40	12.34	3.25%	2,555
Oct 3, 2024	12.01	12.01	12.01	12.01	11.95	-	73
Oct 2, 2024	12.10	12.24	12.01	12.01	11.95	-	6,496
Oct 1, 2024	12.01	12.01	12.01	12.01	11.95	-	740
Sep 30, 2024	12.06	12.30	12.01	12.01	11.95	0.42%	14,775
Sep 27, 2024	12.02	12.06	11.96	11.96	11.90	-0.75%	3,730
Sep 26, 2024	12.14	12.14	12.05	12.05	11.99	-1.95%	2,142
Sep 25, 2024	12.21	12.40	12.03	12.29	12.23	0.24%	10,192
Sep 24, 2024	12.25	12.26	12.25	12.26	12.20	0.71%	1,234
Sep 23, 2024	12.59	12.59	12.03	12.17	12.11	-3.54%	2,605
Sep 20, 2024	12.25	12.75	12.23	12.62	12.56	2.94%	4,991
Sep 19, 2024	12.27	12.27	12.26	12.26	12.20	-0.73%	613
Sep 18, 2024	12.45	12.75	12.35	12.35	12.29	-3.14%	3,821
Sep 17, 2024	12.50	12.75	12.25	12.75	12.69	0.08%	7,082
Sep 16, 2024	12.54	12.74	12.35	12.74	12.68	4.86%	2,432
Sep 13, 2024	12.05	12.15	12.05	12.15	12.09	-0.82%	7,018
Sep 12, 2024	12.17	12.45	12.07	12.25	12.19	-	6,732
Sep 11, 2024	12.05	12.25	12.05	12.25	12.19	1.66%	693
Sep 10, 2024	12.43	12.43	12.05	12.05	11.99	-1.55%	3,807
Sep 9, 2024	12.35	12.60	12.07	12.24	12.18	-3.85%	12,312
Sep 6, 2024	12.27	12.75	12.21	12.73	12.67	3.93%	12,411
Sep 5, 2024	12.31	12.75	12.20	12.25	12.19	-3.93%	9,624
Sep 4, 2024	12.59	12.80	12.40	12.75	12.69	-1.16%	8,499
Sep 3, 2024	12.95	12.95	12.65	12.90	12.84	3.20%	987
Aug 30, 2024	12.15	12.50	12.15	12.50	12.44	3.14%	6,102
Aug 29, 2024	12.44	12.65	12.00	12.12	12.06	-3.81%	17,353
Aug 28, 2024	12.35	12.60	12.35	12.60	12.54	-1.41%	608
Aug 27, 2024	12.78	12.78	12.78	12.78	12.72	5.60%	348
Aug 26, 2024	12.70	12.70	12.06	12.10	12.04	-3.65%	8,131
Aug 23, 2024	12.35	12.56	12.26	12.56	12.50	1.87%	1,484
Aug 22, 2024	12.33	12.33	12.33	12.33	12.27	0.28%	237
Aug 21, 2024	12.30	12.30	12.30	12.30	12.24	-0.85%	646
Aug 20, 2024	12.30	12.40	12.18	12.40	12.34	0.57%	5,003
Aug 19, 2024	12.26	12.50	12.05	12.33	12.27	0.65%	8,156
Aug 16, 2024	12.25	12.25	12.25	12.25	12.19	0.82%	648
Aug 15, 2024	12.05	12.16	12.05	12.15	12.09	0.58%	26,390
Aug 14, 2024	12.24	12.25	12.07	12.08	12.02	-0.41%	6,274
Aug 13, 2024	11.38	12.13	11.38	12.13	12.07	4.66%	8,809
Aug 12, 2024	11.21	11.90	11.21	11.59	11.53	2.20%	7,318
Aug 9, 2024	11.34	11.34	11.34	11.34	11.29	0.89%	547
Aug 8, 2024	11.26	11.53	11.24	11.24	11.19	-0.71%	6,714
Aug 7, 2024	11.32	11.32	11.32	11.32	11.27	-1.14%	286
Aug 6, 2024	11.43	11.45	11.43	11.45	11.39	-0.09%	3,188
Aug 5, 2024	11.52	11.52	11.25	11.46	11.40	-0.52%	2,328
Aug 2, 2024	11.52	11.52	11.52	11.52	11.46	-	989
Aug 1, 2024	11.85	11.86	11.52	11.52	11.46	-2.78%	9,654
Jul 31, 2024	11.69	11.85	11.53	11.85	11.79	1.20%	4,227
Jul 30, 2024	11.52	11.71	11.52	11.71	11.65	-0.26%	704
Jul 29, 2024	11.98	12.13	11.52	11.74	11.68	-3.18%	10,893
Jul 26, 2024	12.05	12.13	12.05	12.13	12.07	1.00%	1,305
Jul 25, 2024	12.00	12.70	11.67	12.01	11.95	3.14%	43,444
Jul 24, 2024	12.76	12.77	11.61	11.64	11.58	-5.44%	44,254
Jul 23, 2024	12.07	12.38	12.07	12.31	12.25	0.90%	19,164
Jul 22, 2024	12.38	12.73	12.20	12.20	12.09	-	16,473
Jul 19, 2024	11.90	12.75	11.63	12.20	12.09	4.72%	95,297
Jul 18, 2024	11.62	12.50	11.51	11.65	11.55	-3.56%	15,460
Jul 17, 2024	12.10	12.61	11.60	12.08	11.97	-1.39%	18,996
Jul 16, 2024	12.40	12.53	12.03	12.25	12.14	-0.89%	26,851
Jul 15, 2024	12.17	12.50	12.01	12.36	12.25	-1.75%	8,793
Jul 12, 2024	12.20	12.99	12.20	12.58	12.47	2.11%	8,917
Jul 11, 2024	12.15	12.62	12.00	12.32	12.21	0.57%	19,153
Jul 10, 2024	12.20	13.44	12.00	12.25	12.14	4.34%	16,833
Jul 9, 2024	11.71	12.04	11.53	11.74	11.64	-0.09%	10,469
Jul 8, 2024	11.70	12.87	11.51	11.75	11.65	-2.16%	18,752
Jul 5, 2024	11.51	12.37	11.51	12.01	11.90	-8.67%	6,477
Jul 3, 2024	11.79	14.95	11.79	13.15	13.03	9.77%	7,333
Jul 2, 2024	11.52	12.00	11.40	11.98	11.87	3.99%	9,929
Jul 1, 2024	11.70	12.10	11.52	11.52	11.42	-	6,034
Jun 28, 2024	11.52	11.52	11.52	11.52	11.42	-	150
Jun 27, 2024	11.65	11.65	11.52	11.52	11.42	-0.71%	406
Jun 26, 2024	11.54	11.60	11.52	11.60	11.50	0.09%	645
Jun 25, 2024	11.54	11.59	11.52	11.59	11.49	0.45%	2,774
Jun 24, 2024	11.52	11.90	11.44	11.54	11.44	0.17%	6,715
Jun 21, 2024	11.52	11.80	11.46	11.52	11.42	-2.04%	11,227
Jun 20, 2024	11.53	12.06	11.50	11.76	11.66	0.11%	7,713
Jun 18, 2024	11.80	11.80	11.50	11.75	11.64	-0.78%	4,681
Jun 17, 2024	12.06	12.06	11.68	11.84	11.73	0.16%	6,041
Jun 14, 2024	11.70	11.82	11.68	11.82	11.72	0.17%	8,113
Jun 13, 2024	11.80	11.80	11.80	11.80	11.70	3.33%	4,010