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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.55	13.55	13.55	13.55	13.55	1,100
September 10, 2025	13.25	13.05	13.05	13.25	13.05	1,906
September 09, 2025	13.48	13.49	13.49	13.49	13.48	1,121
September 08, 2025	13.63	13.63	13.63	13.63	13.28	3,615
September 05, 2025	14.47	13.71	13.71	14.47	13.5	10,591
September 04, 2025	13.88	14.45	14.45	14.5	13.88	3,122
September 03, 2025	13	13.42	13.42	13.5	13	5,929
September 02, 2025	12.72	12.72	12.72	12.72	12.72	466
August 29, 2025	12.28	12.72	12.72	12.75	12.28	40,700
August 28, 2025	11.71	11.71	11.71	11.71	11.71	6,581
August 27, 2025	12.32	11.71	11.71	12.5	11.71	6,600
August 26, 2025	11.74	11.88	11.88	12.1	11.74	7,400
August 25, 2025	12	12.2	12.2	12.2	12	4,423
August 22, 2025	12	12.24	12.24	12.24	12	3,736
August 21, 2025	11.76	11.77	11.77	12.48	10.24	15,739
August 20, 2025	11.09	12.45	12.45	12.5	11.06	20,986
August 19, 2025	11	11.26	11.26	11.26	11	1,722
August 18, 2025	11.03	11.03	11.03	11.03	11.03	356
August 15, 2025	10.85	10.9	10.9	11.3	10.85	7,700
August 14, 2025	11.19	10.85	10.85	11.19	10.85	231
August 13, 2025	10.85	10.85	10.85	10.85	10.63	5,188
August 12, 2025	10.5	10.63	10.63	10.63	10.5	400
August 11, 2025	10.05	10.15	10.15	10.15	10.05	335
August 08, 2025	10.6	10.6	10.6	10.6	10.6	1,348
August 07, 2025	10.36	10.61	10.61	10.61	10.01	1,348
August 06, 2025	10.39	10.75	10.75	10.75	10.39	2,138
August 05, 2025	10.39	10.39	10.39	10.39	10.39	6
August 04, 2025	10.45	10.39	10.39	10.45	10.37	3,002
August 01, 2025	11.3	11.3	11.3	11.3	11.3	913
July 31, 2025	11.3	11.3	11.3	11.3	11.3	28
July 30, 2025	11.3	11.3	11.3	11.3	11.3	913
July 29, 2025	10.45	11.3	11.3	11.3	10.45	918
July 28, 2025	10.54	10.54	10.54	10.54	10.54	1

Medalist Diversified REIT, Inc. (MDRR) NASDAQ