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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Medalist Diversified REIT, Inc. (MDRR) NASDAQ