Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
10.28
+0.10 (0.98%)
At close: Jul 25, 2025, 4:00 PM
10.25
-0.03 (-0.29%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Medalist Diversified REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.5410.5410.5410.5410.543.59%346
Jul 24, 202510.5210.5210.1810.1810.18-6.48%335
Jul 23, 202510.8810.8810.8810.8810.88-244
Jul 22, 202510.8810.8810.8810.8810.88-4.08%294
Jul 21, 202511.3411.3411.3411.3411.342.10%931
Jul 18, 202511.1111.1111.1111.1111.110.82%219
Jul 17, 202511.2011.2011.0211.0211.02-3.92%719
Jul 16, 202511.4711.4711.4711.4711.47-169
Jul 15, 202511.4711.4711.4711.4711.47-127
Jul 14, 202511.2011.4711.2011.4711.472.32%357
Jul 11, 202511.2311.3511.2111.2111.21-0.53%891
Jul 10, 202511.3811.3811.2611.2711.205.82%2,057
Jul 9, 202510.7511.2910.6010.6510.595.55%2,318
Jul 8, 202510.0910.0910.0910.0910.03-3.90%366
Jul 7, 202510.6210.7310.5010.5010.44-1,942
Jul 3, 202511.0011.0010.5010.5010.44-0.10%535
Jul 2, 202510.9311.4310.5110.5110.45-2.23%5,573
Jul 1, 202510.6510.8010.6510.7510.692.99%1,609
Jun 30, 202510.1511.0410.0010.4410.38-2.90%4,879
Jun 27, 20259.5810.759.5510.7510.69-5.60%5,442
Jun 26, 202510.0011.4810.0011.3911.322.50%3,192
Jun 25, 202511.1111.1111.1111.1111.04-1.81%149
Jun 24, 202511.3211.3211.3211.3211.25-41
Jun 23, 202511.3211.3211.3211.3211.25-2.03%708
Jun 20, 202511.5611.5611.5511.5511.480.43%696
Jun 18, 202511.5111.5111.5011.5011.43-0.09%521
Jun 17, 202511.5111.5111.5111.5111.44-256
Jun 16, 202511.3911.5111.3911.5111.44-1.46%821
Jun 13, 202511.6811.6811.6811.6811.61-192
Jun 12, 202511.6811.8911.6811.6811.61-0.40%5,733
Jun 11, 202511.6811.7311.6811.7311.66-0.20%566
Jun 10, 202512.4512.4511.7511.7511.680.43%3,708
Jun 9, 202511.7011.7511.7011.7011.63-2.34%1,040
Jun 6, 202511.9811.9811.9811.9811.912.39%372
Jun 5, 202512.4812.4811.7011.7011.63-2.50%806
Jun 4, 202511.6712.0011.4912.0011.934.53%7,999
Jun 3, 202511.4811.4811.4811.4811.41-0.17%242
Jun 2, 202511.5011.5011.5011.5011.43-2.13%282
May 30, 202511.7511.7511.7511.7511.68-153
May 29, 202511.7511.7511.7511.7511.68-215
May 28, 202511.7511.7511.7511.7511.68-1.86%479
May 27, 202511.9711.9711.9711.9711.90-166
May 23, 202511.9711.9711.9711.9711.90-332
May 22, 202511.9711.9711.9711.9711.90-0.22%132
May 21, 202512.0012.0012.0012.0011.93-107
May 20, 202511.8012.0011.7712.0011.932.13%5,226
May 19, 202511.7511.7511.7511.7511.68-78
May 16, 202511.7511.7511.7511.7511.68-308
May 15, 202512.0012.0011.7511.7511.68-6.00%1,430
May 14, 202512.2512.5012.0112.5012.436.34%1,124