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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.55	13.55	13.55	13.55	13.55	1,181
November 20, 2025	14.07	13.55	13.55	14.07	13.5	1,300
November 19, 2025	13.15	13.15	13.15	13.15	13.15	23
November 18, 2025	13.15	13.15	13.15	13.15	13.15	200
November 17, 2025	14.22	14.22	14.22	14.22	14.22	905
November 14, 2025	13.49	13.49	13.49	13.49	13.49	6
November 13, 2025	13.49	13.49	13.49	13.49	13.49	6,313
November 12, 2025	13	13.49	13.49	13.7	13	9,700
November 11, 2025	12.5	12.5	12.5	12.5	12.5	57
November 10, 2025	13	12.5	12.5	13	12.17	709
November 07, 2025	13	13	13	13	13	1
November 06, 2025	12.98	13	13	13.01	12.6	842
November 05, 2025	13.01	13.01	13.01	13.01	13.01	3,164
November 04, 2025	13.15	13.01	13.01	13.15	13.01	3,818
November 03, 2025	13.38	13.44	13.44	13.45	13.38	939
October 31, 2025	13.35	13.35	13.35	13.35	13.35	253
October 30, 2025	13.35	13.35	13.35	13.35	13.35	253
October 29, 2025	13.35	13.35	13.35	13.35	13.35	1
October 28, 2025	13.36	13.36	13.36	13.36	13.36	625
October 27, 2025	13.14	13.01	13.01	13.14	13.01	700
October 24, 2025	13.38	13.38	13.38	13.38	13.38	247
October 23, 2025	13.52	13.52	13.52	13.52	13.52	9
October 22, 2025	13.45	13.52	13.52	13.52	13.45	1,046
October 21, 2025	13.5	13.5	13.5	13.5	13.5	1
October 20, 2025	13.5	13.5	13.5	13.5	13.5	1,116
October 17, 2025	13.38	13.38	13.38	13.38	13.38	896
October 16, 2025	13.38	13.38	13.38	13.38	13.38	896
October 15, 2025	13.38	13.38	13.38	13.38	13.38	896
October 14, 2025	13.51	13.38	13.38	13.51	13.38	907
October 13, 2025	13.5	13.5	13.5	13.99	13.5	1,400
October 10, 2025	13.5	13.5	13.5	13.5	13.5	465
October 09, 2025	13.5	13.5	13.5	13.5	13.5	508
October 08, 2025	13.5	13.51	13.44	13.51	13.5	2,200
October 07, 2025	13.53	13.99	13.92	13.99	13.53	900
October 06, 2025	13.15	13.15	13.08	13.15	13.15	1,542
October 03, 2025	13.15	13.15	13.15	13.15	13.15	1,539
October 02, 2025	13.53	13.13	13.13	13.53	13.05	1,317
October 01, 2025	13.65	14	14	14	13.65	6,295
September 30, 2025	13.55	13.55	13.55	13.55	13.55	600
September 29, 2025	13.06	13.45	13.45	13.45	13.06	920
September 26, 2025	13.01	13.43	13.43	13.43	13.01	1,925
September 25, 2025	13.13	13.13	13.13	13.13	13.13	337
September 24, 2025	13.01	13.01	13.01	13.01	13.01	50
September 23, 2025	13.01	13.01	13.01	13.01	13.01	600
September 22, 2025	13.65	13.65	13.65	13.65	13.65	6,006
September 19, 2025	13.77	13.77	13.77	13.77	13.77	700
September 18, 2025	14.17	13.55	13.55	14.17	13.5	900
September 17, 2025	14.18	13.01	13.01	14.18	13.01	1,506
September 16, 2025	13.44	14.14	14.14	14.28	13.44	9,720
September 15, 2025	13.61	13.13	13.13	13.61	13.13	1,100
September 12, 2025	13.87	13.87	13.87	13.87	13.87	441

Medalist Diversified REIT, Inc. (MDRR) NASDAQ