Medalist Diversified REIT... (MDRR)
NASDAQ: MDRR
· Real-Time Price · USD
13.76
-0.69 (-4.78%)
At close: Sep 05, 2025, 3:59 PM
13.76
0.04%
After-hours: Sep 05, 2025, 04:10 PM EDT
MDRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.47 | 14.47 | 13.50 | 13.71 | 13.71 | -5.12% | 10,603 |
| Sep 4, 2025 | 13.88 | 14.50 | 13.88 | 14.45 | 14.45 | 7.68% | 3,122 |
| Sep 3, 2025 | 13.00 | 13.50 | 13.00 | 13.42 | 13.42 | 5.50% | 5,929 |
| Sep 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.00% | 466 |
| Aug 29, 2025 | 12.28 | 12.75 | 12.28 | 12.72 | 12.72 | 8.63% | 40,700 |
| Aug 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.00% | 6,581 |
| Aug 27, 2025 | 12.32 | 12.50 | 11.71 | 11.71 | 11.71 | -1.43% | 6,600 |
| Aug 26, 2025 | 11.74 | 12.10 | 11.74 | 11.88 | 11.88 | -2.62% | 7,400 |
| Aug 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -0.33% | 4,423 |
| Aug 22, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 3.99% | 3,736 |
| Aug 21, 2025 | 11.76 | 12.48 | 10.24 | 11.77 | 11.77 | -5.46% | 15,739 |
| Aug 20, 2025 | 11.09 | 12.50 | 11.06 | 12.45 | 12.45 | 10.57% | 20,986 |
| Aug 19, 2025 | 11.00 | 11.26 | 11.00 | 11.26 | 11.26 | 2.09% | 1,722 |
| Aug 18, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.19% | 466 |
| Aug 15, 2025 | 10.85 | 11.30 | 10.85 | 10.90 | 10.90 | 0.46% | 7,700 |
| Aug 14, 2025 | 11.19 | 11.19 | 10.85 | 10.85 | 10.85 | 0.00% | 231 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.63 | 10.85 | 10.85 | 2.07% | 5,188 |
| Aug 12, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 4.73% | 400 |
| Aug 11, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | -4.25% | 335 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 1,348 |