Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
12.00
-0.25 (-2.04%)
May 12, 2025, 4:00 PM - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.00 | 12.13 | 11.80 | 12.00 | - | -2.04% | 2,741 |
| May 9, 2025 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | 6.99% | 1,461 |
| May 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% | 339 |
| May 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.96% | 136 |
| May 6, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 47 |
| May 5, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 664 |
| May 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 701 |
| May 1, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 216 |
| Apr 30, 2025 | 11.70 | 11.88 | 11.35 | 11.88 | 11.88 | 1.11% | 1,121 |
| Apr 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.18% | 332 |
| Apr 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% | 297 |
| Apr 25, 2025 | 12.21 | 12.50 | 11.70 | 11.90 | 11.90 | -4.80% | 4,304 |
| Apr 24, 2025 | 11.10 | 12.69 | 10.95 | 12.50 | 12.50 | 3.73% | 11,027 |
| Apr 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 7.40% | 3,085 |
| Apr 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 374 |
| Apr 21, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.08% | 862 |
| Apr 17, 2025 | 12.30 | 12.30 | 11.00 | 11.10 | 11.10 | -6.88% | 4,232 |
| Apr 16, 2025 | 11.52 | 11.92 | 11.00 | 11.92 | 11.85 | 5.49% | 8,191 |
| Apr 15, 2025 | 11.51 | 11.62 | 11.30 | 11.30 | 11.23 | -1.74% | 4,929 |
| Apr 14, 2025 | 11.95 | 12.98 | 11.50 | 11.50 | 11.43 | -4.17% | 7,243 |
| Apr 11, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 11.93 | 6.19% | 708 |
| Apr 10, 2025 | 13.33 | 13.33 | 11.30 | 11.30 | 11.23 | -10.20% | 2,410 |
| Apr 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.51 | - | 268 |
| Apr 8, 2025 | 12.64 | 12.65 | 12.58 | 12.58 | 12.51 | -0.55% | 2,886 |
| Apr 7, 2025 | 12.49 | 12.65 | 12.49 | 12.65 | 12.58 | 3.21% | 1,342 |
| Apr 4, 2025 | 12.30 | 12.30 | 12.26 | 12.26 | 12.19 | -7.04% | 576 |
| Apr 3, 2025 | 12.63 | 13.20 | 12.50 | 13.19 | 13.11 | 5.24% | 1,297 |
| Apr 2, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | - | 264 |
| Apr 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | - | 1,889 |
| Mar 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | -3.24% | 243 |
| Mar 28, 2025 | 12.96 | 12.96 | 12.91 | 12.95 | 12.87 | 4.81% | 1,643 |
| Mar 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.28 | -1.23% | 1,083 |
| Mar 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.43 | - | 116 |
| Mar 25, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.43 | - | 99 |
| Mar 24, 2025 | 12.50 | 12.75 | 12.31 | 12.51 | 12.43 | 2.04% | 1,497 |
| Mar 21, 2025 | 12.32 | 12.70 | 12.26 | 12.26 | 12.19 | -2.47% | 2,441 |
| Mar 20, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.49 | -3.31% | 246 |
| Mar 19, 2025 | 12.59 | 13.00 | 12.59 | 13.00 | 12.92 | 5.98% | 3,139 |
| Mar 18, 2025 | 12.50 | 12.50 | 12.27 | 12.27 | 12.19 | -1.15% | 755 |
| Mar 17, 2025 | 12.45 | 12.70 | 12.41 | 12.41 | 12.34 | 0.48% | 985 |
| Mar 14, 2025 | 12.75 | 12.75 | 12.35 | 12.35 | 12.28 | -2.75% | 537 |
| Mar 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - | 30 |
| Mar 12, 2025 | 12.50 | 12.80 | 12.26 | 12.70 | 12.62 | 0.55% | 1,372 |
| Mar 11, 2025 | 12.50 | 12.80 | 12.50 | 12.63 | 12.55 | 1.04% | 2,743 |
| Mar 10, 2025 | 12.27 | 12.99 | 12.27 | 12.50 | 12.42 | 1.65% | 3,119 |
| Mar 7, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.22 | -2.40% | 678 |
| Mar 6, 2025 | 12.69 | 12.69 | 12.60 | 12.60 | 12.52 | -1.49% | 486 |
| Mar 5, 2025 | 12.80 | 12.80 | 12.37 | 12.79 | 12.71 | 1.35% | 1,370 |
| Mar 4, 2025 | 12.60 | 12.75 | 12.42 | 12.62 | 12.54 | - | 3,573 |
| Mar 3, 2025 | 12.75 | 12.75 | 12.62 | 12.62 | 12.54 | -3.48% | 1,833 |