Medalist Diversified REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	12.03	12.03	12.03	12.03	11.97	-3.76%	627
Jan 14, 2025	12.30	12.52	12.30	12.50	12.43	1.29%	3,281
Jan 13, 2025	12.34	12.51	12.34	12.34	12.28	-2.64%	17,906
Jan 10, 2025	12.68	12.68	12.68	12.68	12.61	-2.42%	317
Jan 8, 2025	12.99	12.99	12.99	12.99	12.92	0.08%	571
Jan 7, 2025	12.98	12.98	12.98	12.98	12.91	0.70%	143
Jan 6, 2025	12.50	12.96	12.50	12.89	12.82	3.95%	2,591
Jan 3, 2025	12.50	12.50	12.26	12.40	12.33	-2.17%	2,409
Jan 2, 2025	13.10	13.20	12.20	12.68	12.61	-4.71%	1,081
Dec 31, 2024	12.86	13.30	12.86	13.30	13.23	-0.36%	1,394
Dec 30, 2024	13.02	13.68	12.95	13.35	13.28	-0.89%	5,133
Dec 27, 2024	13.36	13.75	12.95	13.47	13.40	-1.94%	4,234
Dec 26, 2024	13.60	13.99	13.04	13.74	13.66	5.66%	9,882
Dec 24, 2024	12.95	13.25	12.95	13.00	12.93	-2.03%	2,085
Dec 23, 2024	13.27	13.27	13.27	13.27	13.20	-5.08%	1,216
Dec 20, 2024	13.25	13.98	13.25	13.98	13.91	-0.07%	728
Dec 19, 2024	14.43	14.43	13.92	13.99	13.92	-3.38%	5,506
Dec 18, 2024	13.38	15.00	13.18	14.48	14.40	9.99%	17,178
Dec 17, 2024	12.76	13.17	12.67	13.17	13.09	1.74%	4,203
Dec 16, 2024	12.65	13.00	12.65	12.94	12.87	3.52%	9,274
Dec 13, 2024	12.38	12.50	12.37	12.50	12.43	1.63%	5,049
Dec 12, 2024	12.38	12.38	12.30	12.30	12.23	-0.40%	2,320
Dec 11, 2024	12.31	12.35	12.31	12.35	12.28	0.87%	11,501
Dec 10, 2024	12.30	12.30	12.23	12.24	12.18	0.27%	1,481
Dec 9, 2024	12.21	12.35	12.20	12.21	12.14	-1.29%	3,268
Dec 6, 2024	12.35	12.37	12.19	12.37	12.30	0.16%	1,725
Dec 5, 2024	12.15	12.37	12.15	12.35	12.28	0.56%	4,614
Dec 4, 2024	12.20	12.37	12.15	12.28	12.22	-0.88%	10,373
Dec 3, 2024	12.27	12.39	12.16	12.39	12.32	1.56%	8,986
Dec 2, 2024	12.15	12.25	12.14	12.20	12.13	-0.43%	3,173
Nov 29, 2024	12.16	12.37	12.16	12.25	12.19	-1.11%	1,375
Nov 27, 2024	12.31	12.39	12.29	12.39	12.32	0.08%	2,444
Nov 26, 2024	12.15	12.38	12.15	12.38	12.31	0.60%	1,965
Nov 25, 2024	12.41	12.41	12.19	12.31	12.24	0.70%	5,306
Nov 22, 2024	12.13	12.60	12.13	12.22	12.15	-1.45%	11,409
Nov 21, 2024	12.40	12.40	12.23	12.40	12.33	-	7,490
Nov 20, 2024	12.11	12.40	12.09	12.40	12.33	0.32%	12,898
Nov 19, 2024	12.25	12.36	12.25	12.36	12.29	-0.15%	408
Nov 18, 2024	12.25	12.38	12.25	12.38	12.31	0.64%	769
Nov 15, 2024	12.27	12.30	12.24	12.30	12.23	0.08%	23,158
Nov 14, 2024	12.28	12.29	12.28	12.29	12.22	-	1,978
Nov 13, 2024	12.01	12.29	12.01	12.29	12.22	0.74%	4,372
Nov 12, 2024	12.05	12.21	12.05	12.20	12.13	-	4,042
Nov 11, 2024	12.05	12.20	12.05	12.20	12.13	1.24%	2,182
Nov 8, 2024	12.38	12.38	12.05	12.05	11.99	-2.03%	3,313
Nov 7, 2024	12.30	12.30	12.30	12.30	12.23	-	217
Nov 6, 2024	12.35	12.35	12.30	12.30	12.23	-0.35%	948
Nov 5, 2024	12.40	12.40	12.34	12.34	12.28	-0.46%	2,431
Nov 4, 2024	12.36	12.50	12.20	12.40	12.33	1.64%	9,981
Nov 1, 2024	12.19	12.44	12.01	12.20	12.13	1.50%	10,693
Oct 31, 2024	12.09	12.09	12.02	12.02	11.96	-0.66%	322
Oct 30, 2024	12.01	12.18	12.01	12.10	12.04	-0.75%	5,286
Oct 29, 2024	12.01	12.19	12.01	12.19	12.13	1.51%	479
Oct 28, 2024	12.01	12.01	12.01	12.01	11.95	-	518
Oct 25, 2024	12.07	12.07	12.01	12.01	11.95	-0.08%	3,594
Oct 24, 2024	12.06	12.31	12.01	12.02	11.96	-0.25%	6,326
Oct 23, 2024	12.04	12.45	12.03	12.05	11.99	0.29%	6,860
Oct 22, 2024	12.02	12.02	12.02	12.02	11.95	-	397
Oct 21, 2024	12.01	12.05	12.01	12.02	11.95	-1.76%	2,889
Oct 18, 2024	12.05	12.23	12.02	12.23	12.16	0.25%	1,384
Oct 17, 2024	12.20	12.20	12.20	12.20	12.13	-0.41%	1,802
Oct 16, 2024	12.10	12.25	12.09	12.25	12.18	-0.16%	4,350
Oct 15, 2024	12.12	12.45	12.02	12.27	12.15	0.04%	10,701
Oct 14, 2024	12.05	12.49	12.05	12.27	12.14	0.20%	6,789
Oct 11, 2024	12.17	12.24	12.17	12.24	12.12	-0.81%	690
Oct 10, 2024	12.37	12.37	12.28	12.34	12.21	-1.08%	930
Oct 9, 2024	12.25	12.55	12.02	12.48	12.35	3.87%	5,932
Oct 8, 2024	12.30	12.31	12.01	12.01	11.89	-1.96%	7,789
Oct 7, 2024	12.25	12.65	12.25	12.25	12.13	-1.21%	9,158
Oct 4, 2024	12.25	12.40	12.25	12.40	12.27	3.25%	2,555
Oct 3, 2024	12.01	12.01	12.01	12.01	11.89	-	73
Oct 2, 2024	12.10	12.24	12.01	12.01	11.89	-	6,496
Oct 1, 2024	12.01	12.01	12.01	12.01	11.89	-	740
Sep 30, 2024	12.06	12.30	12.01	12.01	11.89	0.42%	14,775
Sep 27, 2024	12.02	12.06	11.96	11.96	11.84	-0.75%	3,730
Sep 26, 2024	12.14	12.14	12.05	12.05	11.93	-1.95%	2,142
Sep 25, 2024	12.21	12.40	12.03	12.29	12.16	0.24%	10,192
Sep 24, 2024	12.25	12.26	12.25	12.26	12.14	0.71%	1,234
Sep 23, 2024	12.59	12.59	12.03	12.17	12.05	-3.54%	2,605
Sep 20, 2024	12.25	12.75	12.23	12.62	12.49	2.94%	4,991
Sep 19, 2024	12.27	12.27	12.26	12.26	12.14	-0.73%	613
Sep 18, 2024	12.45	12.75	12.35	12.35	12.22	-3.14%	3,821
Sep 17, 2024	12.50	12.75	12.25	12.75	12.62	0.08%	7,082
Sep 16, 2024	12.54	12.74	12.35	12.74	12.61	4.86%	2,432
Sep 13, 2024	12.05	12.15	12.05	12.15	12.03	-0.82%	7,018
Sep 12, 2024	12.17	12.45	12.07	12.25	12.13	-	6,732
Sep 11, 2024	12.05	12.25	12.05	12.25	12.13	1.66%	693
Sep 10, 2024	12.43	12.43	12.05	12.05	11.93	-1.55%	3,807
Sep 9, 2024	12.35	12.60	12.07	12.24	12.12	-3.85%	12,312
Sep 6, 2024	12.27	12.75	12.21	12.73	12.60	3.93%	12,411
Sep 5, 2024	12.31	12.75	12.20	12.25	12.12	-3.93%	9,624
Sep 4, 2024	12.59	12.80	12.40	12.75	12.62	-1.16%	8,499
Sep 3, 2024	12.95	12.95	12.65	12.90	12.77	3.20%	987
Aug 30, 2024	12.15	12.50	12.15	12.50	12.37	3.14%	6,102
Aug 29, 2024	12.44	12.65	12.00	12.12	12.00	-3.81%	17,353
Aug 28, 2024	12.35	12.60	12.35	12.60	12.47	-1.41%	608
Aug 27, 2024	12.78	12.78	12.78	12.78	12.65	5.60%	348
Aug 26, 2024	12.70	12.70	12.06	12.10	11.98	-3.65%	8,131