Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
10.75
-0.64 (-5.62%)
At close: Jun 27, 2025, 4:00 PM
10.75
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.58 | 10.75 | 9.55 | 10.75 | 10.75 | -5.60% | 5,442 |
| Jun 26, 2025 | 10.00 | 11.48 | 10.00 | 11.39 | 11.39 | 2.50% | 3,192 |
| Jun 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.81% | 149 |
| Jun 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 41 |
| Jun 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.03% | 708 |
| Jun 20, 2025 | 11.56 | 11.56 | 11.55 | 11.55 | 11.55 | 0.43% | 696 |
| Jun 18, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -0.09% | 521 |
| Jun 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 256 |
| Jun 16, 2025 | 11.39 | 11.51 | 11.39 | 11.51 | 11.51 | -1.46% | 821 |
| Jun 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 192 |
| Jun 12, 2025 | 11.68 | 11.89 | 11.68 | 11.68 | 11.68 | -0.40% | 5,733 |
| Jun 11, 2025 | 11.68 | 11.73 | 11.68 | 11.73 | 11.73 | -0.20% | 566 |
| Jun 10, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.75 | 0.43% | 3,708 |
| Jun 9, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | -2.34% | 1,040 |
| Jun 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.39% | 372 |
| Jun 5, 2025 | 12.48 | 12.48 | 11.70 | 11.70 | 11.70 | -2.50% | 806 |
| Jun 4, 2025 | 11.67 | 12.00 | 11.49 | 12.00 | 12.00 | 4.53% | 7,999 |
| Jun 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.17% | 242 |
| Jun 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.13% | 282 |
| May 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 153 |
| May 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 215 |
| May 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.86% | 479 |
| May 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 166 |
| May 23, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 332 |
| May 22, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.22% | 132 |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 107 |
| May 20, 2025 | 11.80 | 12.00 | 11.77 | 12.00 | 12.00 | 2.13% | 5,226 |
| May 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 78 |
| May 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 308 |
| May 15, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -6.00% | 1,430 |
| May 14, 2025 | 12.25 | 12.50 | 12.01 | 12.50 | 12.50 | 6.34% | 1,124 |
| May 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.04% | 346 |
| May 12, 2025 | 12.00 | 12.13 | 11.80 | 12.00 | 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 |