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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	10.54	10.54	10.54	10.54	10.54	346
July 24, 2025	10.52	10.18	10.18	10.52	10.18	335
July 23, 2025	10.88	10.88	10.88	10.88	10.88	239
July 22, 2025	10.88	10.88	10.88	10.88	10.88	300
July 21, 2025	11.34	11.34	11.34	11.34	11.34	931
July 18, 2025	11.11	11.11	11.11	11.11	11.11	219
July 17, 2025	11.2	11.02	11.02	11.2	11.02	719
July 16, 2025	11.47	11.47	11.47	11.47	11.47	1
July 15, 2025	11.47	11.47	11.47	11.47	11.47	247
July 14, 2025	11.2	11.47	11.47	11.47	11.2	400
July 11, 2025	11.23	11.21	11.21	11.35	11.21	900
July 10, 2025	11.38	11.27	11.2	11.38	11.26	2,100
July 09, 2025	10.75	10.65	10.59	11.29	10.6	2,318
July 08, 2025	10.09	10.09	10.03	10.09	10.09	400
July 07, 2025	10.62	10.5	10.44	10.73	10.5	1,942
July 03, 2025	11	10.5	10.5	11	10.5	535
July 02, 2025	10.93	10.51	10.51	11.43	10.51	5,600
July 01, 2025	10.65	10.75	10.75	10.8	10.65	1,609
June 30, 2025	10.15	10.44	10.44	11.04	10	4,900
June 27, 2025	9.58	10.75	10.75	10.75	9.55	5,442
June 26, 2025	10	11.39	11.39	11.48	10	3,200
June 25, 2025	11.11	11.11	11.11	11.11	11.11	149
June 24, 2025	11.31	11.31	11.31	11.31	11.31	19
June 23, 2025	11.32	11.32	11.32	11.32	11.32	708
June 20, 2025	11.56	11.55	11.55	11.56	11.55	700
June 18, 2025	11.51	11.5	11.5	11.51	11.5	521
June 17, 2025	11.51	11.51	11.51	11.51	11.51	255
June 16, 2025	11.39	11.51	11.51	11.51	11.39	821
June 13, 2025	11.68	11.68	11.68	11.68	11.68	5,732
June 12, 2025	11.68	11.68	11.68	11.89	11.68	5,733
June 11, 2025	11.68	11.73	11.73	11.73	11.68	600

Medalist Diversified REIT, Inc. (MDRR) NASDAQ