Medalist Diversified REIT, Inc.MDRRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $12.05 | $12.05 | $11.20 | $11.63 | 1,061 |
| 3/2/2026 | $11.55 | $11.55 | $11.55 | $11.55 | 253 |
| 2/27/2026 | $11.23 | $11.55 | $11.23 | $11.55 | 1,139 |
| 2/26/2026 | $11.55 | $11.55 | $11.04 | $11.20 | 11,200 |
| 2/25/2026 | $11.74 | $11.74 | $11.55 | $11.55 | 9,900 |
| 2/24/2026 | $11.75 | $11.82 | $11.55 | $11.70 | 11,039 |
| 2/23/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 400 |
| 2/20/2026 | $11.76 | $11.76 | $11.76 | $11.76 | 200 |
| 2/19/2026 | $12.21 | $12.21 | $12.21 | $12.21 | 44 |
| 2/18/2026 | $12.21 | $12.21 | $12.21 | $12.21 | 400 |
| 2/17/2026 | $12.23 | $12.23 | $11.51 | $11.80 | 6,600 |
| 2/13/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 1,300 |
| 2/12/2026 | $12.10 | $12.47 | $12.09 | $12.40 | 1,535 |
| 2/11/2026 | $11.08 | $11.08 | $11.03 | $11.03 | 1,000 |
| 2/10/2026 | $11.07 | $11.21 | $11.07 | $11.21 | 500 |
| 2/9/2026 | $11.01 | $11.82 | $11.01 | $11.82 | 8,900 |
| 2/6/2026 | $11.70 | $11.70 | $11.01 | $11.25 | 2,200 |
| 2/5/2026 | $11.73 | $11.73 | $11.70 | $11.70 | 2,444 |
| 2/4/2026 | $11.78 | $11.94 | $11.73 | $11.73 | 1,639 |
| 2/3/2026 | $11.73 | $11.73 | $11.73 | $11.73 | 830 |
| 2/2/2026 | $12.00 | $12.00 | $11.73 | $11.73 | 1,424 |
| 1/30/2026 | $12.20 | $12.20 | $12.20 | $12.20 | 243 |
| 1/29/2026 | $12.12 | $12.12 | $12.12 | $12.12 | 91 |
| 1/28/2026 | $12.12 | $12.12 | $12.12 | $12.12 | 347 |
| 1/27/2026 | $12.13 | $12.14 | $12.12 | $12.12 | 2,000 |
| 1/26/2026 | $12.08 | $12.08 | $12.08 | $12.08 | 600 |
| 1/23/2026 | $12.49 | $12.49 | $12.00 | $12.00 | 1,200 |
| 1/22/2026 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 1/21/2026 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 1/20/2026 | $12.10 | $12.10 | $12.10 | $12.10 | 9 |
| 1/16/2026 | $12.10 | $12.10 | $12.10 | $12.10 | 300 |
| 1/15/2026 | $12.24 | $12.66 | $12.23 | $12.66 | 4,119 |
| 1/14/2026 | $12.50 | $12.99 | $12.50 | $12.96 | 1,800 |
| 1/13/2026 | $12.42 | $14.10 | $12.00 | $13.04 | 25,613 |
| 1/12/2026 | $12.25 | $12.25 | $12.25 | $12.25 | 600 |
| 1/9/2026 | $12.41 | $12.59 | $12.03 | $12.25 | 9,425 |
| 1/8/2026 | $12.13 | $12.13 | $12.12 | $12.13 | 2,500 |
| 1/7/2026 | $12.33 | $12.50 | $12.33 | $12.50 | 807 |
| 1/6/2026 | $12.38 | $12.38 | $12.33 | $12.33 | 500 |
| 1/5/2026 | $12.80 | $12.80 | $12.10 | $12.29 | 941 |
| 1/2/2026 | $12.40 | $12.40 | $12.40 | $12.40 | 921 |
| 12/31/2025 | $12.51 | $12.51 | $12.10 | $12.30 | 1,700 |
| 12/30/2025 | $12.30 | $12.84 | $12.30 | $12.49 | 2,300 |
| 12/29/2025 | $12.22 | $12.90 | $12.22 | $12.48 | 4,900 |
| 12/26/2025 | $12.17 | $12.70 | $12.00 | $12.01 | 3,408 |
| 12/24/2025 | $11.80 | $11.80 | $11.80 | $11.80 | 1,157 |
| 12/23/2025 | $11.80 | $11.80 | $11.80 | $11.80 | 2,906 |
| 12/22/2025 | $12.50 | $12.50 | $11.80 | $11.80 | 3,134 |
| 12/19/2025 | $12.66 | $13.25 | $12.66 | $13.00 | 12,982 |
| 12/18/2025 | $12.97 | $12.97 | $12.97 | $12.97 | 300 |
| 12/17/2025 | $12.76 | $12.76 | $12.76 | $12.76 | 803 |
| 12/16/2025 | $13.25 | $13.25 | $12.75 | $13.00 | 2,900 |
| 12/15/2025 | $13.71 | $13.71 | $13.10 | $13.10 | 1,631 |
| 12/12/2025 | $13.25 | $13.55 | $12.71 | $13.50 | 6,929 |
| 12/11/2025 | $13.30 | $13.30 | $13.03 | $13.03 | 2,411 |
| 12/10/2025 | $13.00 | $13.62 | $12.66 | $13.20 | 26,600 |
| 12/9/2025 | $13.05 | $13.05 | $13.05 | $13.05 | 700 |
| 12/8/2025 | $13.70 | $13.70 | $13.50 | $13.50 | 2,600 |
| 12/5/2025 | $13.41 | $14.52 | $12.80 | $13.10 | 14,827 |
| 12/4/2025 | $13.43 | $13.43 | $13.43 | $13.43 | 2 |