Medalist Diversified, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
11.99
-1.02 (-7.82%)
At close: Sep 10, 2026, 4:00 PM EDT
12.40
+0.41 (3.40%)
After-hours: Sep 10, 2026, 4:10 PM EDT
Medalist Diversified Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -7.79% | 479 |
| Sep 9, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 6.61% | 649 |
| Sep 8, 2026 | 12.19 | 12.70 | 11.61 | 12.20 | 12.20 | 0.83% | 27,465 |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 204 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 438 |
| Sep 1, 2026 | 12.10 | 12.20 | 12.02 | 12.20 | 12.20 | 0.79% | 1,427 |
| Aug 31, 2026 | 12.20 | 12.20 | 12.00 | 12.11 | 12.10 | 0.87% | 771 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | 484 |
| Aug 26, 2026 | 11.58 | 12.19 | 11.58 | 12.19 | 12.19 | 7.40% | 680 |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.32% | 294 |
| Aug 17, 2026 | 11.19 | 11.74 | 11.19 | 11.74 | 11.74 | 2.47% | 3,067 |
| Aug 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.86% | 223 |
| Aug 5, 2026 | 11.60 | 12.66 | 11.50 | 12.17 | 12.17 | 6.94% | 111,711 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | -3.03% | 1,083 |
| Aug 3, 2026 | 11.47 | 11.74 | 11.40 | 11.74 | 11.74 | 2.94% | 1,573 |
| Jul 31, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.26% | 1,244 |
| Jul 30, 2026 | 11.41 | 11.41 | 11.35 | 11.37 | 11.37 | -2.95% | 1,858 |
| Jul 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.68% | 1,946 |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.44% | 324 |
| Jul 24, 2026 | 11.14 | 11.22 | 11.14 | 11.14 | 11.14 | -1.50% | 1,702 |
| Jul 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -2.60% | 921 |
| Jul 22, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | 0.65% | 1,267 |
| Jul 21, 2026 | 11.21 | 11.61 | 11.21 | 11.61 | 11.54 | - | 1,128 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | 11.54 | - | 2,358 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | 11.54 | -3.29% | 1,011 |
| Jul 15, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 11.93 | 7.05% | 2,429 |
| Jul 9, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 11.15 | -0.18% | 1,290 |
| Jul 6, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.17 | -2.52% | 752 |
| Jul 2, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - | 629 |
| Jul 1, 2026 | 11.51 | 11.64 | 11.50 | 11.52 | 11.45 | -1.12% | 6,313 |
| Jun 30, 2026 | 11.50 | 12.34 | 11.21 | 11.65 | 11.58 | 3.83% | 21,066 |
| Jun 26, 2026 | 11.21 | 11.22 | 11.21 | 11.22 | 11.16 | -1.15% | 1,166 |
| Jun 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | 1.70% | 899 |
| Jun 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.10 | -4.62% | 5,237 |
| Jun 18, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.63 | 3.91% | 10,860 |
| Jun 17, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.19 | 2.18% | 1,656 |
| Jun 16, 2026 | 10.65 | 11.13 | 10.65 | 11.02 | 10.96 | 1.10% | 4,845 |
| Jun 15, 2026 | 11.36 | 11.36 | 10.90 | 10.90 | 10.84 | -4.05% | 1,956 |
| Jun 12, 2026 | 11.88 | 11.88 | 11.36 | 11.36 | 11.29 | 0.09% | 19,225 |
| Jun 11, 2026 | 12.51 | 12.51 | 11.35 | 11.35 | 11.28 | - | 3,681 |
| Jun 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | -2.99% | 254 |
| Jun 8, 2026 | 11.74 | 11.74 | 11.50 | 11.70 | 11.63 | -0.85% | 2,283 |
| Jun 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 2.99% | 234 |
| Jun 4, 2026 | 11.67 | 11.67 | 11.46 | 11.46 | 11.39 | 4.54% | 1,200 |
| Jun 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | -8.67% | 501 |
| Jun 2, 2026 | 11.24 | 12.00 | 11.24 | 12.00 | 11.93 | -0.66% | 1,758 |
| Jun 1, 2026 | 11.73 | 12.08 | 11.73 | 12.08 | 12.01 | 10.82% | 2,523 |
| May 29, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.84 | -5.63% | 2,122 |
| May 28, 2026 | 11.53 | 11.60 | 11.33 | 11.55 | 11.48 | 2.53% | 3,682 |
| May 27, 2026 | 11.01 | 11.51 | 11.01 | 11.27 | 11.20 | 2.41% | 5,773 |