Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
11.08
+0.22 (2.07%)
Aug 15, 2025, 4:00 PM - Market closed
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.85 | 11.30 | 10.85 | 10.90 | 10.90 | 0.46% | 7,655 |
| Aug 14, 2025 | 11.19 | 11.19 | 10.85 | 10.85 | 10.85 | - | 231 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.63 | 10.85 | 10.85 | 2.06% | 4,663 |
| Aug 12, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 4.69% | 372 |
| Aug 11, 2025 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | -4.24% | 335 |
| Aug 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 85 |
| Aug 7, 2025 | 10.36 | 10.61 | 10.01 | 10.61 | 10.61 | -1.35% | 1,348 |
| Aug 6, 2025 | 10.39 | 10.75 | 10.39 | 10.75 | 10.75 | 3.46% | 2,138 |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 87 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.37 | 10.39 | 10.39 | -8.05% | 3,002 |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 176 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 71 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 164 |
| Jul 29, 2025 | 10.45 | 11.30 | 10.45 | 11.30 | 11.30 | 7.21% | 918 |
| Jul 28, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 168 |
| Jul 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.59% | 346 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.18 | 10.18 | 10.18 | -6.48% | 335 |
| Jul 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 244 |
| Jul 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.08% | 294 |
| Jul 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.10% | 931 |
| Jul 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.82% | 219 |
| Jul 17, 2025 | 11.20 | 11.20 | 11.02 | 11.02 | 11.02 | -3.92% | 719 |
| Jul 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 169 |
| Jul 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 127 |
| Jul 14, 2025 | 11.20 | 11.47 | 11.20 | 11.47 | 11.47 | 2.32% | 357 |
| Jul 11, 2025 | 11.23 | 11.35 | 11.21 | 11.21 | 11.21 | -0.53% | 891 |
| Jul 10, 2025 | 11.38 | 11.38 | 11.26 | 11.27 | 11.20 | 5.82% | 2,057 |
| Jul 9, 2025 | 10.75 | 11.29 | 10.60 | 10.65 | 10.59 | 5.55% | 2,318 |
| Jul 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | -3.90% | 366 |
| Jul 7, 2025 | 10.62 | 10.73 | 10.50 | 10.50 | 10.44 | - | 1,942 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.44 | -0.10% | 535 |
| Jul 2, 2025 | 10.93 | 11.43 | 10.51 | 10.51 | 10.45 | -2.23% | 5,573 |
| Jul 1, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.69 | 2.99% | 1,609 |
| Jun 30, 2025 | 10.15 | 11.04 | 10.00 | 10.44 | 10.38 | -2.90% | 4,879 |
| Jun 27, 2025 | 9.58 | 10.75 | 9.55 | 10.75 | 10.69 | -5.60% | 5,442 |
| Jun 26, 2025 | 10.00 | 11.48 | 10.00 | 11.39 | 11.32 | 2.50% | 3,192 |
| Jun 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.04 | -1.81% | 149 |
| Jun 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.25 | - | 41 |
| Jun 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.25 | -2.03% | 708 |
| Jun 20, 2025 | 11.56 | 11.56 | 11.55 | 11.55 | 11.48 | 0.43% | 696 |
| Jun 18, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.43 | -0.09% | 521 |
| Jun 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | - | 256 |
| Jun 16, 2025 | 11.39 | 11.51 | 11.39 | 11.51 | 11.44 | -1.46% | 821 |
| Jun 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | - | 192 |
| Jun 12, 2025 | 11.68 | 11.89 | 11.68 | 11.68 | 11.61 | -0.40% | 5,733 |
| Jun 11, 2025 | 11.68 | 11.73 | 11.68 | 11.73 | 11.66 | -0.20% | 566 |
| Jun 10, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.68 | 0.43% | 3,708 |
| Jun 9, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.63 | -2.34% | 1,040 |
| Jun 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.91 | 2.39% | 372 |
| Jun 5, 2025 | 12.48 | 12.48 | 11.70 | 11.70 | 11.63 | -2.50% | 806 |