Medalist Diversified REIT, Inc. - MDRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.76	11.76	11.76	11.76	11.76	200
February 19, 2026	12.21	12.21	12.21	12.21	12.21	44
February 18, 2026	12.21	12.21	12.21	12.21	12.21	400
February 17, 2026	12.23	11.8	11.8	12.23	11.51	4,648
February 13, 2026	12	12	12	12	12	1,300
February 12, 2026	12.1	12.4	12.4	12.47	12.09	1,535
February 11, 2026	11.08	11.03	11.03	11.08	11.03	912
February 10, 2026	11.07	11.21	11.21	11.21	11.07	500
February 09, 2026	11.01	11.82	11.82	11.82	11.01	8,900
February 06, 2026	11.7	11.25	11.25	11.7	11.01	2,200
February 05, 2026	11.73	11.7	11.7	11.73	11.7	2,444
February 04, 2026	11.78	11.73	11.73	11.94	11.73	1,639
February 03, 2026	11.73	11.73	11.73	11.73	11.73	830
February 02, 2026	12	11.73	11.73	12	11.73	1,424
January 30, 2026	12.2	12.2	12.2	12.2	12.2	243
January 29, 2026	12.12	12.12	12.12	12.12	12.12	91
January 28, 2026	12.12	12.12	12.12	12.12	12.12	347
January 27, 2026	12.13	12.12	12.12	12.14	12.12	2,000
January 26, 2026	12.08	12.08	12.08	12.08	12.08	600
January 23, 2026	12.49	12	12	12.49	12	1,200
January 22, 2026	12.5	12.5	12.5	12.5	12.5	500
January 21, 2026	12.1	12.1	12.1	12.1	12.1	1
January 20, 2026	12.1	12.1	12.1	12.1	12.1	9
January 16, 2026	12.1	12.1	12.1	12.1	12.1	300
January 15, 2026	12.24	12.66	12.66	12.66	12.23	4,119
January 14, 2026	12.5	12.96	12.96	12.99	12.5	1,800
January 13, 2026	12.42	13.04	13.04	14.1	12	25,613
January 12, 2026	12.25	12.25	12.25	12.25	12.25	600
January 09, 2026	12.41	12.25	12.25	12.59	12.03	9,425
January 08, 2026	12.13	12.13	12.13	12.13	12.12	2,500
January 07, 2026	12.33	12.5	12.43	12.5	12.33	807
January 06, 2026	12.38	12.33	12.33	12.38	12.33	500
January 05, 2026	12.8	12.29	12.29	12.8	12.1	941
January 02, 2026	12.4	12.4	12.4	12.4	12.4	921
December 31, 2025	12.51	12.3	12.3	12.51	12.1	864
December 30, 2025	12.3	12.49	12.49	12.84	12.3	2,300
December 29, 2025	12.22	12.48	12.48	12.9	12.22	4,900
December 26, 2025	12.17	12.01	12.01	12.7	12	3,408
December 24, 2025	11.8	11.8	11.8	11.8	11.8	1,157
December 23, 2025	11.8	11.8	11.8	11.8	11.8	2,906
December 22, 2025	12.5	11.8	11.8	12.5	11.8	3,134
December 19, 2025	12.66	13	13	13.25	12.66	12,982
December 18, 2025	12.97	12.97	12.97	12.97	12.97	300
December 17, 2025	12.76	12.76	12.76	12.76	12.76	803
December 16, 2025	13.25	13	13	13.25	12.75	2,900
December 15, 2025	13.71	13.1	13.1	13.71	13.1	1,631
December 12, 2025	13.25	13.5	13.5	13.55	12.71	6,929
December 11, 2025	13.3	13.03	13.03	13.3	13.03	2,411
December 10, 2025	13	13.2	13.2	13.62	12.66	26,600
December 09, 2025	13.05	13.05	13.05	13.05	13.05	700
December 08, 2025	13.7	13.5	13.5	13.7	13.5	2,600
December 05, 2025	13.41	13.1	13.1	14.4	13.1	14,827
December 04, 2025	13.5	13.57	13.57	13.62	13.15	2
December 03, 2025	13.43	13.43	13.43	13.43	13.43	337
December 02, 2025	13.35	13.35	13.35	14.19	13.35	138
December 01, 2025	13.26	13.26	13.26	13.26	13.26	346
November 28, 2025	13.58	13.58	13.58	13.58	13.58	217
November 26, 2025	13.98	13.98	13.98	13.98	13.98	300
November 25, 2025	13.36	13.36	13.36	13.36	13.36	178
November 24, 2025	13.5	13.36	13.36	13.7	13.15	4,400

Medalist Diversified REIT, Inc. (MDRR) NASDAQ