Medalist Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.05	11.05	10.90	10.90	10.90	-5.63%	2,094
May 28, 2026	11.53	11.60	11.33	11.55	11.55	2.53%	3,671
May 27, 2026	11.01	11.51	11.01	11.27	11.27	2.41%	5,771
May 26, 2026	10.45	11.00	10.45	11.00	11.00	7.74%	817
May 22, 2026	11.25	11.25	9.47	10.21	10.21	-9.24%	7,437
May 19, 2026	11.25	11.25	11.25	11.25	11.25	0.90%	533
May 15, 2026	11.15	11.15	11.15	11.15	11.15	-	2,722
May 11, 2026	11.20	11.20	11.15	11.15	11.15	-	2,402
May 7, 2026	11.15	11.15	11.15	11.15	11.15	-3.55%	961
May 6, 2026	11.57	11.57	11.56	11.56	11.56	-1.91%	2,002
May 4, 2026	11.45	11.80	11.15	11.79	11.79	3.26%	1,574
May 1, 2026	11.41	11.41	11.41	11.41	11.41	2.45%	520
Apr 30, 2026	11.14	11.14	11.14	11.14	11.14	0.09%	365
Apr 29, 2026	11.13	11.13	11.13	11.13	11.13	-1.50%	380
Apr 28, 2026	11.13	11.30	11.13	11.30	11.30	0.89%	1,213
Apr 27, 2026	11.20	11.20	11.20	11.20	11.20	-	2,894
Apr 24, 2026	11.21	11.21	11.20	11.20	11.20	-0.09%	3,126
Apr 22, 2026	11.21	11.21	11.21	11.21	11.21	-	308
Apr 21, 2026	11.25	11.25	11.21	11.21	11.21	-1.23%	1,658
Apr 20, 2026	11.35	11.36	11.35	11.35	11.35	-4.54%	1,786
Apr 17, 2026	11.89	11.89	11.89	11.89	11.89	4.67%	139
Apr 16, 2026	11.25	11.36	11.25	11.36	11.36	1.05%	710
Apr 14, 2026	11.75	11.75	11.31	11.31	11.24	-	1,041
Apr 8, 2026	11.57	11.68	11.31	11.31	11.24	-0.09%	5,173
Apr 7, 2026	11.32	11.32	11.32	11.32	11.25	-0.60%	254
Apr 6, 2026	11.26	11.39	11.26	11.39	11.32	0.78%	5,864
Apr 1, 2026	11.30	11.30	11.30	11.30	11.23	-	1,356
Mar 31, 2026	11.42	11.42	11.30	11.30	11.23	-0.99%	2,356
Mar 24, 2026	11.33	11.41	11.33	11.41	11.34	1.90%	1,682
Mar 20, 2026	11.45	11.45	11.20	11.20	11.13	-3.11%	3,191
Mar 17, 2026	11.35	11.56	11.28	11.56	11.49	1.63%	3,185
Mar 16, 2026	12.09	12.09	11.38	11.38	11.31	-1.94%	2,459
Mar 13, 2026	11.88	12.30	11.20	11.60	11.53	3.57%	5,019
Mar 10, 2026	11.20	11.20	11.20	11.20	11.13	-0.35%	519
Mar 9, 2026	11.20	11.24	11.20	11.24	11.17	-1.53%	707
Mar 6, 2026	11.40	11.42	11.20	11.42	11.35	0.13%	4,375
Mar 5, 2026	11.60	11.60	11.40	11.40	11.33	-1.30%	1,113
Mar 4, 2026	11.55	11.55	11.55	11.55	11.48	-0.65%	512
Mar 3, 2026	12.05	12.05	11.20	11.63	11.56	0.65%	1,066
Feb 27, 2026	11.23	11.55	11.23	11.55	11.48	3.13%	1,139
Feb 26, 2026	11.55	11.55	11.04	11.20	11.13	-3.03%	11,180
Feb 25, 2026	11.74	11.74	11.55	11.55	11.48	-1.30%	9,851
Feb 24, 2026	11.75	11.82	11.55	11.70	11.63	-2.48%	11,039
Feb 23, 2026	12.00	12.00	12.00	12.00	11.93	2.08%	382
Feb 20, 2026	11.76	11.76	11.76	11.76	11.68	-3.73%	181
Feb 18, 2026	12.21	12.21	12.21	12.21	12.14	3.47%	384
Feb 17, 2026	12.23	12.23	11.51	11.80	11.73	-1.67%	6,588
Feb 13, 2026	12.00	12.00	12.00	12.00	11.93	-3.23%	1,299
Feb 12, 2026	12.10	12.47	12.09	12.40	12.33	12.42%	1,535
Feb 11, 2026	11.08	11.08	11.03	11.03	10.96	-1.61%	979