Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
12.97
+0.21 (1.61%)
Dec 18, 2025, 4:00 PM EST - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.59% | 236 |
| Dec 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.82% | 627 |
| Dec 16, 2025 | 13.25 | 13.25 | 12.75 | 13.00 | 13.00 | -0.76% | 2,872 |
| Dec 15, 2025 | 13.71 | 13.71 | 13.10 | 13.10 | 13.10 | -2.96% | 1,631 |
| Dec 12, 2025 | 13.25 | 13.55 | 12.71 | 13.50 | 13.50 | 3.61% | 6,929 |
| Dec 11, 2025 | 13.30 | 13.30 | 13.03 | 13.03 | 13.03 | -1.29% | 2,411 |
| Dec 10, 2025 | 13.00 | 13.62 | 12.66 | 13.20 | 13.20 | 1.15% | 26,554 |
| Dec 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -3.33% | 699 |
| Dec 8, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 3.05% | 2,589 |
| Dec 5, 2025 | 13.41 | 14.52 | 12.80 | 13.10 | 13.10 | -2.46% | 14,826 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.29% | 337 |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% | 346 |
| Nov 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.85% | 217 |
| Nov 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 4.63% | 286 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.15 | 13.36 | 13.36 | -1.40% | 4,388 |
| Nov 20, 2025 | 14.07 | 14.07 | 13.50 | 13.55 | 13.55 | 3.04% | 1,254 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -7.52% | 192 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 5.41% | 905 |
| Nov 12, 2025 | 13.00 | 13.70 | 13.00 | 13.49 | 13.49 | 7.92% | 9,668 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.17 | 12.50 | 12.50 | -3.85% | 709 |
| Nov 6, 2025 | 12.98 | 13.01 | 12.60 | 13.00 | 13.00 | -0.08% | 842 |
| Nov 4, 2025 | 13.15 | 13.15 | 13.01 | 13.01 | 13.01 | -3.20% | 3,818 |
| Nov 3, 2025 | 13.38 | 13.45 | 13.38 | 13.44 | 13.44 | 0.64% | 939 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.65% | 625 |
| Oct 27, 2025 | 13.14 | 13.14 | 13.01 | 13.01 | 13.01 | -2.77% | 697 |
| Oct 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.04% | 247 |
| Oct 22, 2025 | 13.45 | 13.52 | 13.45 | 13.52 | 13.52 | 0.15% | 1,046 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.93% | 1,121 |
| Oct 14, 2025 | 13.51 | 13.51 | 13.38 | 13.38 | 13.38 | -0.93% | 907 |
| Oct 13, 2025 | 13.50 | 13.99 | 13.50 | 13.50 | 13.50 | - | 1,377 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.04% | 508 |
| Oct 8, 2025 | 13.50 | 13.51 | 13.50 | 13.51 | 13.44 | -3.47% | 2,174 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.99 | 13.92 | 6.39% | 887 |
| Oct 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | 0.18% | 1,542 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.05 | 13.13 | 13.06 | -6.24% | 1,317 |
| Oct 1, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 13.93 | 3.31% | 5,922 |
| Sep 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 0.76% | 587 |
| Sep 29, 2025 | 13.06 | 13.45 | 13.06 | 13.45 | 13.38 | 0.15% | 920 |
| Sep 26, 2025 | 13.01 | 13.43 | 13.01 | 13.43 | 13.36 | 2.27% | 1,925 |
| Sep 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | 0.94% | 337 |
| Sep 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | -4.66% | 581 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | -0.90% | 6,006 |
| Sep 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.70 | 1.62% | 672 |
| Sep 18, 2025 | 14.17 | 14.17 | 13.50 | 13.55 | 13.48 | 4.14% | 853 |
| Sep 17, 2025 | 14.18 | 14.18 | 13.01 | 13.01 | 12.95 | -7.98% | 1,506 |
| Sep 16, 2025 | 13.44 | 14.28 | 13.44 | 14.14 | 14.07 | 7.69% | 8,682 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.13 | 13.13 | 13.06 | -5.34% | 1,069 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.80 | 2.36% | 441 |
| Sep 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 3.83% | 1,093 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 12.98 | -3.26% | 1,906 |