Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
13.71
-0.74 (-5.12%)
At close: Sep 5, 2025, 4:00 PM
13.76
+0.05 (0.36%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.18 | 10.18 | 10.18 | -6.48% | 335 |
| Jul 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 244 |
| Jul 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.08% | 294 |
| Jul 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.10% | 931 |
| Jul 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.82% | 219 |
| Jul 17, 2025 | 11.20 | 11.20 | 11.02 | 11.02 | 11.02 | -3.92% | 719 |
| Jul 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 169 |
| Jul 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 127 |
| Jul 14, 2025 | 11.20 | 11.47 | 11.20 | 11.47 | 11.47 | 2.32% | 357 |
| Jul 11, 2025 | 11.23 | 11.35 | 11.21 | 11.21 | 11.21 | -0.53% | 891 |
| Jul 10, 2025 | 11.38 | 11.38 | 11.26 | 11.27 | 11.20 | 5.82% | 2,057 |
| Jul 9, 2025 | 10.75 | 11.29 | 10.60 | 10.65 | 10.59 | 5.55% | 2,318 |
| Jul 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | -3.90% | 366 |
| Jul 7, 2025 | 10.62 | 10.73 | 10.50 | 10.50 | 10.44 | - | 1,942 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.44 | -0.10% | 535 |
| Jul 2, 2025 | 10.93 | 11.43 | 10.51 | 10.51 | 10.45 | -2.23% | 5,573 |
| Jul 1, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.69 | 2.99% | 1,609 |
| Jun 30, 2025 | 10.15 | 11.04 | 10.00 | 10.44 | 10.38 | -2.90% | 4,879 |
| Jun 27, 2025 | 9.58 | 10.75 | 9.55 | 10.75 | 10.69 | -5.60% | 5,442 |
| Jun 26, 2025 | 10.00 | 11.48 | 10.00 | 11.39 | 11.32 | 2.50% | 3,192 |