Medalist Diversified, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
10.75
+0.05 (0.47%)
Oct 21, 2026, 1:57 PM EDT - Market open
Medalist Diversified Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.20% | 303 |
| Oct 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.31% | 174 |
| Oct 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | 4.22% | 298 |
| Oct 5, 2026 | 10.01 | 10.51 | 10.01 | 10.08 | 10.02 | -3.17% | 685 |
| Oct 2, 2026 | 10.13 | 10.41 | 10.13 | 10.41 | 10.34 | 1.28% | 1,184 |
| Oct 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 2.79% | 835 |
| Sep 30, 2026 | 10.85 | 10.99 | 9.55 | 10.00 | 9.94 | -9.09% | 6,434 |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.16% | 806 |
| Sep 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.95 | -7.10% | 274 |
| Sep 23, 2026 | 11.01 | 11.98 | 11.01 | 11.86 | 11.78 | 11.15% | 2,174 |
| Sep 22, 2026 | 11.14 | 11.14 | 10.67 | 10.67 | 10.60 | -5.83% | 3,595 |
| Sep 18, 2026 | 11.62 | 11.68 | 11.33 | 11.33 | 11.26 | -3.25% | 5,810 |
| Sep 17, 2026 | 12.10 | 12.69 | 11.62 | 11.71 | 11.63 | 0.77% | 44,021 |
| Sep 14, 2026 | 11.68 | 12.49 | 11.35 | 11.62 | 11.55 | -3.10% | 10,828 |
| Sep 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | -7.79% | 479 |
| Sep 9, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | 6.61% | 650 |
| Sep 8, 2026 | 12.19 | 12.70 | 11.61 | 12.20 | 12.12 | 0.83% | 27,466 |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | 205 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -0.82% | 439 |
| Sep 1, 2026 | 12.10 | 12.20 | 12.02 | 12.20 | 12.12 | 0.79% | 1,428 |
| Aug 31, 2026 | 12.20 | 12.20 | 12.00 | 12.11 | 12.03 | 0.87% | 772 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -1.56% | 485 |
| Aug 26, 2026 | 11.58 | 12.19 | 11.58 | 12.19 | 12.11 | 7.40% | 681 |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | -3.32% | 295 |
| Aug 17, 2026 | 11.19 | 11.74 | 11.19 | 11.74 | 11.66 | 2.47% | 3,068 |
| Aug 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.38 | -5.86% | 224 |
| Aug 5, 2026 | 11.60 | 12.66 | 11.50 | 12.17 | 12.09 | 6.94% | 111,815 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.38 | 11.38 | 11.31 | -3.03% | 1,084 |
| Aug 3, 2026 | 11.47 | 11.74 | 11.40 | 11.74 | 11.66 | 2.94% | 1,573 |
| Jul 31, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.33 | 0.26% | 1,244 |
| Jul 30, 2026 | 11.41 | 11.41 | 11.35 | 11.37 | 11.30 | -2.95% | 1,883 |
| Jul 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.64 | 3.68% | 1,948 |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 1.44% | 324 |
| Jul 24, 2026 | 11.14 | 11.22 | 11.14 | 11.14 | 11.07 | -1.50% | 1,702 |
| Jul 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.24 | -2.60% | 921 |
| Jul 22, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.54 | 0.65% | 1,267 |
| Jul 21, 2026 | 11.21 | 11.61 | 11.21 | 11.61 | 11.46 | - | 1,128 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | 11.46 | - | 2,358 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | 11.46 | -3.29% | 1,011 |
| Jul 15, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.85 | 7.05% | 2,429 |
| Jul 9, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 11.07 | -0.18% | 1,290 |
| Jul 6, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | -2.52% | 752 |
| Jul 2, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.38 | - | 629 |
| Jul 1, 2026 | 11.51 | 11.64 | 11.50 | 11.52 | 11.38 | -1.12% | 6,313 |
| Jun 30, 2026 | 11.50 | 12.34 | 11.21 | 11.65 | 11.51 | 3.83% | 21,066 |
| Jun 26, 2026 | 11.21 | 11.22 | 11.21 | 11.22 | 11.08 | -1.15% | 1,166 |
| Jun 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | 1.70% | 899 |
| Jun 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.02 | -4.62% | 5,237 |
| Jun 18, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.56 | 3.91% | 10,860 |
| Jun 17, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | 2.18% | 1,656 |