Medalist Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.33	11.41	11.33	11.41	11.41	1.90%	1,682
Mar 20, 2026	11.45	11.45	11.20	11.20	11.20	-3.11%	3,191
Mar 17, 2026	11.35	11.56	11.28	11.56	11.56	1.63%	3,185
Mar 16, 2026	12.09	12.09	11.38	11.38	11.38	-1.94%	2,459
Mar 13, 2026	11.88	12.30	11.20	11.60	11.60	3.57%	5,015
Mar 10, 2026	11.20	11.20	11.20	11.20	11.20	-0.36%	519
Mar 9, 2026	11.20	11.24	11.20	11.24	11.24	-1.53%	707
Mar 6, 2026	11.40	11.42	11.20	11.42	11.42	0.13%	4,375
Mar 5, 2026	11.60	11.60	11.40	11.40	11.40	-1.30%	1,113
Mar 4, 2026	11.55	11.55	11.55	11.55	11.55	-0.65%	512
Mar 3, 2026	12.05	12.05	11.20	11.63	11.63	0.65%	1,066
Feb 27, 2026	11.23	11.55	11.23	11.55	11.55	3.13%	1,139
Feb 26, 2026	11.55	11.55	11.04	11.20	11.20	-3.03%	11,180
Feb 25, 2026	11.74	11.74	11.55	11.55	11.55	-1.30%	9,851
Feb 24, 2026	11.75	11.82	11.55	11.70	11.70	-2.48%	11,039
Feb 23, 2026	12.00	12.00	12.00	12.00	12.00	2.08%	371
Feb 20, 2026	11.76	11.76	11.76	11.76	11.76	-3.73%	181
Feb 18, 2026	12.21	12.21	12.21	12.21	12.21	3.47%	384
Feb 17, 2026	12.23	12.23	11.51	11.80	11.80	-1.67%	6,588
Feb 13, 2026	12.00	12.00	12.00	12.00	12.00	-3.23%	1,294
Feb 12, 2026	12.10	12.47	12.09	12.40	12.40	12.42%	1,535
Feb 11, 2026	11.08	11.08	11.03	11.03	11.03	-1.61%	979
Feb 10, 2026	11.07	11.21	11.07	11.21	11.21	-5.16%	483
Feb 9, 2026	11.01	11.82	11.01	11.82	11.82	5.07%	8,885
Feb 6, 2026	11.70	11.70	11.01	11.25	11.25	-3.85%	2,179
Feb 5, 2026	11.73	11.73	11.70	11.70	11.70	-0.26%	2,444
Feb 4, 2026	11.78	11.94	11.73	11.73	11.73	-	1,639
Feb 3, 2026	11.73	11.73	11.73	11.73	11.73	-	830
Feb 2, 2026	12.00	12.00	11.73	11.73	11.73	-3.85%	1,424
Jan 30, 2026	12.20	12.20	12.20	12.20	12.20	0.66%	243
Jan 28, 2026	12.12	12.12	12.12	12.12	12.12	-	347
Jan 27, 2026	12.13	12.14	12.12	12.12	12.12	0.32%	1,986
Jan 26, 2026	12.08	12.08	12.08	12.08	12.08	0.67%	595
Jan 23, 2026	12.49	12.49	12.00	12.00	12.00	-4.00%	1,196
Jan 22, 2026	12.50	12.50	12.50	12.50	12.50	3.31%	475
Jan 16, 2026	12.10	12.10	12.10	12.10	12.10	-4.46%	300
Jan 15, 2026	12.24	12.67	12.23	12.67	12.66	-2.28%	4,119
Jan 14, 2026	12.50	12.99	12.50	12.96	12.96	-0.61%	1,785
Jan 13, 2026	12.42	14.10	12.00	13.04	13.04	6.45%	25,613
Jan 12, 2026	12.25	12.25	12.25	12.25	12.25	-	556
Jan 9, 2026	12.41	12.59	12.03	12.25	12.25	0.99%	9,425
Jan 8, 2026	12.13	12.13	12.12	12.13	12.13	-2.96%	2,483
Jan 7, 2026	12.33	12.50	12.33	12.50	12.43	1.42%	807
Jan 6, 2026	12.38	12.38	12.33	12.33	12.26	0.29%	467
Jan 5, 2026	12.80	12.80	12.10	12.29	12.22	-0.90%	941
Jan 2, 2026	12.40	12.40	12.40	12.40	12.33	0.81%	921
Dec 31, 2025	12.51	12.51	12.10	12.30	12.23	-1.52%	1,650
Dec 30, 2025	12.30	12.84	12.30	12.49	12.42	0.12%	2,282
Dec 29, 2025	12.23	12.90	12.23	12.48	12.41	3.87%	4,888
Dec 26, 2025	12.17	12.70	12.00	12.01	11.95	1.78%	3,408