Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
13.33
-0.65 (-4.64%)
Nov 28, 2025, 4:00 PM EST - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.42 | -0.99% | 1,121 |
| Sep 8, 2025 | 13.63 | 13.63 | 13.28 | 13.63 | 13.56 | -0.62% | 3,615 |
| Sep 5, 2025 | 14.47 | 14.47 | 13.50 | 13.71 | 13.64 | -5.12% | 10,603 |
| Sep 4, 2025 | 13.88 | 14.50 | 13.88 | 14.45 | 14.38 | 7.71% | 3,122 |
| Sep 3, 2025 | 13.00 | 13.50 | 13.00 | 13.42 | 13.35 | 5.45% | 5,929 |
| Aug 29, 2025 | 12.28 | 12.75 | 12.28 | 12.72 | 12.66 | 8.65% | 40,698 |
| Aug 27, 2025 | 12.32 | 12.50 | 11.71 | 11.71 | 11.65 | -1.44% | 6,581 |
| Aug 26, 2025 | 11.74 | 12.10 | 11.74 | 11.88 | 11.82 | -2.61% | 7,359 |
| Aug 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.14 | -0.33% | 4,423 |
| Aug 22, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.18 | 4.02% | 3,736 |
| Aug 21, 2025 | 11.76 | 12.48 | 10.24 | 11.77 | 11.71 | -5.49% | 15,739 |
| Aug 20, 2025 | 11.09 | 12.50 | 11.06 | 12.45 | 12.39 | 10.62% | 20,986 |