Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
12.95
+0.59 (4.81%)
Mar 28, 2025, 4:05 PM EDT - Market open
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.96 | 12.96 | 12.91 | 12.95 | 12.95 | 4.81% | 1,643 |
| Mar 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.23% | 1,083 |
| Mar 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 116 |
| Mar 25, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 99 |
| Mar 24, 2025 | 12.50 | 12.75 | 12.31 | 12.51 | 12.51 | 2.04% | 1,497 |
| Mar 21, 2025 | 12.32 | 12.70 | 12.26 | 12.26 | 12.26 | -2.47% | 2,441 |
| Mar 20, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -3.31% | 246 |
| Mar 19, 2025 | 12.59 | 13.00 | 12.59 | 13.00 | 13.00 | 5.98% | 3,139 |
| Mar 18, 2025 | 12.50 | 12.50 | 12.27 | 12.27 | 12.27 | -1.15% | 755 |
| Mar 17, 2025 | 12.45 | 12.70 | 12.41 | 12.41 | 12.41 | 0.48% | 985 |
| Mar 14, 2025 | 12.75 | 12.75 | 12.35 | 12.35 | 12.35 | -2.75% | 537 |
| Mar 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 30 |
| Mar 12, 2025 | 12.50 | 12.80 | 12.26 | 12.70 | 12.70 | 0.55% | 1,372 |
| Mar 11, 2025 | 12.50 | 12.80 | 12.50 | 12.63 | 12.63 | 1.04% | 2,743 |
| Mar 10, 2025 | 12.27 | 12.99 | 12.27 | 12.50 | 12.50 | 1.65% | 3,119 |
| Mar 7, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -2.40% | 678 |
| Mar 6, 2025 | 12.69 | 12.69 | 12.60 | 12.60 | 12.60 | -1.49% | 486 |
| Mar 5, 2025 | 12.80 | 12.80 | 12.37 | 12.79 | 12.79 | 1.35% | 1,370 |
| Mar 4, 2025 | 12.60 | 12.75 | 12.42 | 12.62 | 12.62 | - | 3,573 |
| Mar 3, 2025 | 12.75 | 12.75 | 12.62 | 12.62 | 12.62 | -3.48% | 1,833 |
| Feb 28, 2025 | 13.06 | 13.49 | 12.60 | 13.08 | 13.08 | 1.28% | 1,072 |
| Feb 27, 2025 | 13.10 | 13.10 | 12.62 | 12.91 | 12.91 | 1.57% | 1,505 |
| Feb 26, 2025 | 12.76 | 13.40 | 12.70 | 12.71 | 12.71 | -0.08% | 3,175 |
| Feb 25, 2025 | 12.50 | 13.50 | 12.46 | 12.72 | 12.72 | 0.16% | 14,789 |
| Feb 24, 2025 | 12.45 | 12.95 | 12.21 | 12.70 | 12.70 | 1.11% | 8,775 |
| Feb 21, 2025 | 12.47 | 12.91 | 12.47 | 12.56 | 12.56 | -1.88% | 1,945 |
| Feb 20, 2025 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | -1.46% | 1,321 |
| Feb 19, 2025 | 12.30 | 13.31 | 12.30 | 12.99 | 12.99 | 0.31% | 9,876 |
| Feb 18, 2025 | 12.57 | 13.13 | 12.50 | 12.95 | 12.95 | 1.91% | 6,402 |
| Feb 14, 2025 | 12.60 | 13.06 | 12.49 | 12.71 | 12.71 | 0.68% | 2,316 |
| Feb 13, 2025 | 12.30 | 12.96 | 12.30 | 12.62 | 12.62 | 1.78% | 26,545 |
| Feb 12, 2025 | 12.34 | 12.80 | 12.21 | 12.40 | 12.40 | 0.40% | 19,301 |
| Feb 11, 2025 | 12.23 | 12.35 | 12.23 | 12.35 | 12.35 | 0.41% | 925 |
| Feb 10, 2025 | 13.40 | 13.40 | 12.21 | 12.30 | 12.30 | 0.74% | 14,659 |
| Feb 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.24% | 338 |
| Feb 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.54% | 270 |
| Feb 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 216 |
| Feb 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 88 |
| Feb 3, 2025 | 12.21 | 13.49 | 12.21 | 12.30 | 12.30 | -1.60% | 5,635 |
| Jan 31, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.54% | 2,854 |
| Jan 30, 2025 | 12.21 | 12.33 | 12.21 | 12.31 | 12.31 | 0.74% | 3,443 |
| Jan 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.45% | 641 |
| Jan 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 37 |
| Jan 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 218 |
| Jan 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.11% | 372 |
| Jan 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 154 |
| Jan 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3.45% | 476 |
| Jan 21, 2025 | 12.59 | 12.59 | 12.25 | 12.25 | 12.25 | 1.79% | 434 |
| Jan 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 278 |
| Jan 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - | 219 |