Medalist Diversified, Inc. (MDRR)

NASDAQ: MDRR · Real-Time Price · USD

11.70

+0.44 (3.91%)

At close: Jun 18, 2026, 4:00 PM EDT

11.69

-0.01 (-0.09%)

After-hours: Jun 18, 2026, 4:10 PM EDT

Medalist Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.30	11.70	11.30	11.70	11.70	3.91%	10,860
Jun 17, 2026	11.26	11.26	11.26	11.26	11.26	2.18%	1,656
Jun 16, 2026	10.65	11.13	10.65	11.02	11.02	1.10%	4,845
Jun 15, 2026	11.36	11.36	10.90	10.90	10.90	-4.05%	1,956
Jun 12, 2026	11.88	11.88	11.36	11.36	11.36	0.09%	19,225
Jun 11, 2026	12.51	12.51	11.35	11.35	11.35	-	3,681
Jun 9, 2026	11.35	11.35	11.35	11.35	11.35	-2.99%	254
Jun 8, 2026	11.74	11.74	11.50	11.70	11.70	-0.85%	2,283
Jun 5, 2026	11.80	11.80	11.80	11.80	11.80	2.99%	234
Jun 4, 2026	11.67	11.67	11.46	11.46	11.46	4.54%	1,200
Jun 3, 2026	10.96	10.96	10.96	10.96	10.96	-8.67%	501
Jun 2, 2026	11.24	12.00	11.24	12.00	12.00	-0.66%	1,758
Jun 1, 2026	11.73	12.08	11.73	12.08	12.08	10.82%	2,523
May 29, 2026	11.05	11.05	10.90	10.90	10.90	-5.63%	2,122
May 28, 2026	11.53	11.60	11.33	11.55	11.55	2.53%	3,682
May 27, 2026	11.01	11.51	11.01	11.27	11.27	2.41%	5,773
May 26, 2026	10.45	11.00	10.45	11.00	11.00	7.74%	838
May 22, 2026	11.25	11.25	9.47	10.21	10.21	-9.24%	7,440
May 19, 2026	11.25	11.25	11.25	11.25	11.25	0.90%	534
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