Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
13.29
+0.14 (1.08%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.18% | 1,542 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.05 | 13.13 | 13.13 | -6.24% | 1,317 |
| Oct 1, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 3.31% | 5,922 |
| Sep 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.76% | 587 |
| Sep 29, 2025 | 13.06 | 13.45 | 13.06 | 13.45 | 13.45 | 0.15% | 920 |
| Sep 26, 2025 | 13.01 | 13.43 | 13.01 | 13.43 | 13.43 | 2.27% | 1,925 |
| Sep 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.94% | 337 |
| Sep 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 170 |
| Sep 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -4.66% | 581 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.90% | 6,006 |
| Sep 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.62% | 672 |
| Sep 18, 2025 | 14.17 | 14.17 | 13.50 | 13.55 | 13.55 | 4.14% | 853 |
| Sep 17, 2025 | 14.18 | 14.18 | 13.01 | 13.01 | 13.01 | -7.98% | 1,506 |
| Sep 16, 2025 | 13.44 | 14.28 | 13.44 | 14.14 | 14.14 | 7.69% | 8,682 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.13 | 13.13 | 13.13 | -5.34% | 1,069 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.36% | 441 |
| Sep 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3.83% | 1,093 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -3.26% | 1,906 |
| Sep 9, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | -0.99% | 1,121 |
| Sep 8, 2025 | 13.63 | 13.63 | 13.28 | 13.63 | 13.63 | -0.62% | 3,615 |
| Sep 5, 2025 | 14.47 | 14.47 | 13.50 | 13.71 | 13.71 | -5.12% | 10,603 |
| Sep 4, 2025 | 13.88 | 14.50 | 13.88 | 14.45 | 14.45 | 7.71% | 3,122 |
| Sep 3, 2025 | 13.00 | 13.50 | 13.00 | 13.42 | 13.42 | 5.45% | 5,929 |
| Sep 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 486 |
| Aug 29, 2025 | 12.28 | 12.75 | 12.28 | 12.72 | 12.72 | 8.65% | 40,698 |
| Aug 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 214 |
| Aug 27, 2025 | 12.32 | 12.50 | 11.71 | 11.71 | 11.71 | -1.44% | 6,581 |
| Aug 26, 2025 | 11.74 | 12.10 | 11.74 | 11.88 | 11.88 | -2.61% | 7,359 |
| Aug 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -0.33% | 4,423 |
| Aug 22, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 4.02% | 3,736 |
| Aug 21, 2025 | 11.76 | 12.48 | 10.24 | 11.77 | 11.77 | -5.49% | 15,739 |
| Aug 20, 2025 | 11.09 | 12.50 | 11.06 | 12.45 | 12.45 | 10.62% | 20,986 |
| Aug 19, 2025 | 11.00 | 11.26 | 11.00 | 11.26 | 11.26 | 2.06% | 1,722 |
| Aug 18, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.17% | 466 |
| Aug 15, 2025 | 10.85 | 11.30 | 10.85 | 10.90 | 10.90 | 0.46% | 7,655 |
| Aug 14, 2025 | 11.19 | 11.19 | 10.85 | 10.85 | 10.85 | - | 231 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.63 | 10.85 | 10.85 | 2.06% | 4,663 |
| Aug 12, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 4.69% | 372 |
| Aug 11, 2025 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | -4.24% | 335 |
| Aug 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 85 |
| Aug 7, 2025 | 10.36 | 10.61 | 10.01 | 10.61 | 10.61 | -1.35% | 1,348 |
| Aug 6, 2025 | 10.39 | 10.75 | 10.39 | 10.75 | 10.75 | 3.46% | 2,138 |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 87 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.37 | 10.39 | 10.39 | -8.05% | 3,002 |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 176 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 71 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 164 |
| Jul 29, 2025 | 10.45 | 11.30 | 10.45 | 11.30 | 11.30 | 7.21% | 918 |
| Jul 28, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 168 |
| Jul 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.59% | 346 |