MDRR Historical Prices
Medalist Diversified, Inc. Common Stock · daily open, high, low, close & volume
Trading days
170
Period high
14.52
Period low
9.46
Period change
-16.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.50 | 10.50 | 9.80 | 10.39 | -1.52% | 2,874 |
| Nov 4, 2026 | 10.20 | 10.89 | 10.20 | 10.55 | -2.31% | 6,602 |
| Nov 3, 2026 | 11.00 | 11.22 | 10.80 | 10.80 | -8.01% | 1,810 |
| Oct 30, 2026 | 9.78 | 11.75 | 9.78 | 11.74 | +11.70% | 10,254 |
| Oct 28, 2026 | 9.66 | 11.29 | 9.66 | 10.51 | +3.96% | 4,619 |
| Oct 27, 2026 | 9.46 | 11.45 | 9.46 | 10.11 | +4.82% | 8,578 |
| Oct 26, 2026 | 10.18 | 10.46 | 9.50 | 9.64 | +1.96% | 12,093 |
| Oct 23, 2026 | 10.31 | 10.31 | 9.46 | 9.46 | -16.50% | 4,540 |
| Oct 22, 2026 | 11.49 | 11.49 | 10.20 | 11.33 | +1.98% | 3,348 |
| Oct 21, 2026 | 10.30 | 11.89 | 10.30 | 11.11 | +3.83% | 7,277 |
| Oct 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +2.20% | 304 |
| Oct 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | -0.33% | 174 |
| Oct 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +4.22% | 299 |
| Oct 5, 2026 | 10.01 | 10.51 | 10.01 | 10.08 | -3.17% | 685 |
| Oct 2, 2026 | 10.13 | 10.41 | 10.13 | 10.41 | +1.28% | 1,185 |
| Oct 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +2.79% | 835 |
| Sep 30, 2026 | 10.85 | 10.99 | 9.55 | 10.00 | -9.09% | 6,435 |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.16% | 807 |
| Sep 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | -7.10% | 275 |
| Sep 23, 2026 | 11.01 | 11.98 | 11.01 | 11.86 | +11.15% | 2,174 |
| Sep 22, 2026 | 11.14 | 11.14 | 10.67 | 10.67 | -5.83% | 3,596 |
| Sep 18, 2026 | 11.62 | 11.68 | 11.33 | 11.33 | -3.25% | 5,811 |
| Sep 17, 2026 | 12.10 | 12.69 | 11.62 | 11.71 | +0.77% | 44,022 |
| Sep 14, 2026 | 11.68 | 12.48 | 11.35 | 11.62 | -10.66% | 10,829 |
| Sep 9, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +6.61% | 650 |
| Sep 8, 2026 | 12.19 | 12.70 | 11.61 | 12.20 | +0.83% | 27,467 |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.00% | 206 |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | -0.04% | 440 |
| Aug 31, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | +0.87% | 773 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | 486 |
| Aug 26, 2026 | 11.58 | 12.19 | 11.58 | 12.19 | +7.40% | 682 |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | -3.32% | 296 |
| Aug 17, 2026 | 11.19 | 11.74 | 11.19 | 11.74 | +2.47% | 3,069 |
| Aug 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | -5.86% | 225 |
| Aug 5, 2026 | 11.60 | 12.66 | 11.50 | 12.17 | +6.94% | 111,816 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.38 | 11.38 | -3.03% | 1,084 |
| Aug 3, 2026 | 11.47 | 11.73 | 11.40 | 11.73 | +2.94% | 1,574 |
| Jul 31, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | +0.26% | 1,245 |
| Jul 30, 2026 | 11.41 | 11.41 | 11.35 | 11.37 | -2.95% | 1,884 |
| Jul 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | +3.68% | 1,949 |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | +1.44% | 325 |
| Jul 24, 2026 | 11.14 | 11.22 | 11.14 | 11.14 | -1.50% | 1,702 |
| Jul 23, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | -3.17% | 922 |
| Jul 22, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | +0.65% | 1,267 |
| Jul 21, 2026 | 11.21 | 11.61 | 11.21 | 11.61 | +0.00% | 1,128 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | +0.00% | 2,359 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.61 | 11.61 | -3.29% | 1,012 |
| Jul 15, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | +7.05% | 2,429 |
| Jul 9, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | -0.18% | 1,290 |
| Jul 6, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | -2.52% | 752 |
| Jul 2, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | -0.00% | 629 |
| Jul 1, 2026 | 11.51 | 11.64 | 11.50 | 11.52 | -1.12% | 6,257 |
| Jun 30, 2026 | 11.50 | 12.34 | 11.21 | 11.65 | +3.83% | 21,066 |
| Jun 26, 2026 | 11.21 | 11.22 | 11.21 | 11.22 | -1.15% | 1,166 |
| Jun 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | +1.70% | 899 |
| Jun 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | -4.62% | 5,238 |
| Jun 18, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | +3.91% | 10,860 |
| Jun 17, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | +2.18% | 1,657 |
| Jun 16, 2026 | 10.65 | 11.12 | 10.65 | 11.02 | +1.10% | 4,845 |
| Jun 15, 2026 | 11.36 | 11.36 | 10.90 | 10.90 | -4.05% | 1,956 |
| Jun 12, 2026 | 11.88 | 11.88 | 11.36 | 11.36 | +0.09% | 19,225 |
| Jun 11, 2026 | 12.51 | 12.51 | 11.35 | 11.35 | +0.00% | 3,681 |
| Jun 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | 254 |
| Jun 8, 2026 | 11.74 | 11.74 | 11.50 | 11.70 | -0.85% | 2,283 |
| Jun 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | +2.99% | 235 |
| Jun 4, 2026 | 11.67 | 11.67 | 11.46 | 11.46 | +4.54% | 1,200 |
| Jun 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | -8.67% | 502 |
| Jun 2, 2026 | 11.24 | 12.00 | 11.24 | 12.00 | -0.66% | 1,758 |
| Jun 1, 2026 | 11.73 | 12.08 | 11.73 | 12.08 | +10.82% | 2,524 |
| May 29, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | -5.63% | 2,123 |
| May 28, 2026 | 11.53 | 11.60 | 11.32 | 11.55 | +2.53% | 3,683 |
| May 27, 2026 | 11.01 | 11.51 | 11.01 | 11.27 | +2.41% | 5,773 |
| May 26, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | +7.74% | 838 |
| May 22, 2026 | 11.25 | 11.25 | 9.47 | 10.21 | -9.24% | 7,441 |
| May 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | +0.90% | 534 |
| May 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.00% | 2,723 |
| May 11, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | -0.00% | 2,403 |
| May 7, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -3.55% | 962 |
| May 6, 2026 | 11.56 | 11.57 | 11.56 | 11.56 | -1.91% | 2,003 |
| May 4, 2026 | 11.45 | 11.79 | 11.15 | 11.79 | +3.26% | 1,575 |
| May 1, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | +2.45% | 521 |
| Apr 30, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | +0.09% | 366 |
| Apr 29, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | -1.50% | 381 |
| Apr 28, 2026 | 11.13 | 11.30 | 11.13 | 11.30 | +0.89% | 1,214 |
| Apr 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00% | 2,895 |
| Apr 24, 2026 | 11.21 | 11.21 | 11.20 | 11.20 | -0.09% | 3,127 |
| Apr 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | +0.00% | 309 |
| Apr 21, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | -1.23% | 1,659 |
| Apr 20, 2026 | 11.35 | 11.36 | 11.35 | 11.35 | -4.54% | 1,786 |
| Apr 17, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | +4.67% | 140 |
| Apr 16, 2026 | 11.25 | 11.36 | 11.25 | 11.36 | +0.44% | 711 |
| Apr 14, 2026 | 11.75 | 11.75 | 11.31 | 11.31 | +0.00% | 1,042 |
| Apr 8, 2026 | 11.57 | 11.68 | 11.31 | 11.31 | -0.09% | 5,174 |
| Apr 7, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | -0.60% | 255 |
| Apr 6, 2026 | 11.26 | 11.39 | 11.26 | 11.39 | +0.78% | 5,865 |
| Apr 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | +0.00% | 1,357 |
| Mar 31, 2026 | 11.42 | 11.42 | 11.30 | 11.30 | -0.99% | 2,356 |
| Mar 24, 2026 | 11.33 | 11.41 | 11.33 | 11.41 | +1.90% | 1,683 |
| Mar 20, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | -3.11% | 3,192 |
| Mar 17, 2026 | 11.35 | 11.56 | 11.28 | 11.56 | +1.63% | 3,185 |
| Mar 16, 2026 | 12.09 | 12.09 | 11.38 | 11.38 | -1.94% | 2,460 |
| Mar 13, 2026 | 11.88 | 12.30 | 11.20 | 11.60 | +3.57% | 5,020 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -0.35% | 520 |
| Mar 9, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | -1.53% | 707 |
| Mar 6, 2026 | 11.40 | 11.41 | 11.20 | 11.41 | +0.13% | 4,376 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | -1.30% | 1,114 |
| Mar 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | -0.65% | 513 |
| Mar 3, 2026 | 12.05 | 12.05 | 11.20 | 11.63 | +0.65% | 1,067 |
| Feb 27, 2026 | 11.23 | 11.55 | 11.23 | 11.55 | +3.13% | 1,140 |
| Feb 26, 2026 | 11.55 | 11.55 | 11.04 | 11.20 | -3.03% | 11,180 |
| Feb 25, 2026 | 11.73 | 11.73 | 11.55 | 11.55 | -1.30% | 9,852 |
| Feb 24, 2026 | 11.75 | 11.82 | 11.55 | 11.70 | -2.48% | 11,040 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +2.08% | 383 |
| Feb 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | -3.73% | 181 |
| Feb 18, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | +3.47% | 384 |
| Feb 17, 2026 | 12.22 | 12.22 | 11.51 | 11.80 | -1.67% | 6,588 |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 1,299 |
| Feb 12, 2026 | 12.10 | 12.47 | 12.09 | 12.40 | +12.42% | 1,535 |
| Feb 11, 2026 | 11.08 | 11.08 | 11.03 | 11.03 | -1.61% | 979 |
| Feb 10, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | -5.16% | 483 |
| Feb 9, 2026 | 11.01 | 11.82 | 11.01 | 11.82 | +5.07% | 8,885 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.01 | 11.25 | -3.85% | 2,179 |
| Feb 5, 2026 | 11.73 | 11.73 | 11.70 | 11.70 | -0.26% | 2,444 |
| Feb 4, 2026 | 11.78 | 11.94 | 11.73 | 11.73 | +0.00% | 1,639 |
| Feb 3, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | +0.00% | 830 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.73 | 11.73 | -3.85% | 1,424 |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | +0.66% | 243 |
| Jan 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | +0.00% | 347 |
| Jan 27, 2026 | 12.13 | 12.14 | 12.12 | 12.12 | +0.33% | 1,987 |
| Jan 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.67% | 595 |
| Jan 23, 2026 | 12.49 | 12.49 | 12.00 | 12.00 | -4.00% | 1,196 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | +3.31% | 475 |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | -4.46% | 300 |
| Jan 15, 2026 | 12.24 | 12.66 | 12.23 | 12.66 | -2.28% | 4,119 |
| Jan 14, 2026 | 12.50 | 12.99 | 12.50 | 12.96 | -0.61% | 1,785 |
| Jan 13, 2026 | 12.42 | 14.10 | 12.00 | 13.04 | +6.45% | 25,613 |
| Jan 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | +0.00% | 556 |
| Jan 9, 2026 | 12.41 | 12.59 | 12.03 | 12.25 | +0.99% | 9,425 |
| Jan 8, 2026 | 12.13 | 12.13 | 12.12 | 12.13 | -2.96% | 2,483 |
| Jan 7, 2026 | 12.32 | 12.50 | 12.32 | 12.50 | +1.42% | 807 |
| Jan 6, 2026 | 12.38 | 12.38 | 12.32 | 12.32 | +0.30% | 467 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.10 | 12.29 | -0.90% | 941 |
| Jan 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.81% | 921 |
| Dec 31, 2025 | 12.51 | 12.51 | 12.10 | 12.30 | -1.52% | 1,650 |
| Dec 30, 2025 | 12.30 | 12.84 | 12.30 | 12.49 | +0.12% | 2,282 |
| Dec 29, 2025 | 12.22 | 12.90 | 12.22 | 12.47 | +3.87% | 4,888 |
| Dec 26, 2025 | 12.17 | 12.70 | 12.00 | 12.01 | +1.78% | 3,408 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | +0.00% | 2,906 |
| Dec 22, 2025 | 12.50 | 12.50 | 11.80 | 11.80 | -9.23% | 3,134 |
| Dec 19, 2025 | 12.66 | 13.24 | 12.66 | 13.00 | +0.27% | 12,982 |
| Dec 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | +1.59% | 287 |
| Dec 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | -1.83% | 803 |
| Dec 16, 2025 | 13.25 | 13.25 | 12.75 | 13.00 | -0.76% | 2,872 |
| Dec 15, 2025 | 13.71 | 13.71 | 13.10 | 13.10 | -2.96% | 1,631 |
| Dec 12, 2025 | 13.25 | 13.55 | 12.71 | 13.50 | +3.61% | 6,929 |
| Dec 11, 2025 | 13.30 | 13.30 | 13.03 | 13.03 | -1.29% | 2,411 |
| Dec 10, 2025 | 13.00 | 13.62 | 12.66 | 13.20 | +1.15% | 26,554 |
| Dec 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | -3.33% | 699 |
| Dec 8, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | +3.05% | 2,589 |
| Dec 5, 2025 | 13.41 | 14.52 | 12.80 | 13.10 | -2.46% | 14,827 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | +1.29% | 337 |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% | 346 |
| Nov 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | -2.86% | 217 |
| Nov 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | +4.64% | 286 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.15 | 13.36 | -1.40% | 4,388 |
| Nov 20, 2025 | 14.07 | 14.07 | 13.50 | 13.55 | +3.04% | 1,254 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | -7.52% | 192 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | +5.41% | 905 |
| Nov 12, 2025 | 13.00 | 13.70 | 13.00 | 13.49 | +7.92% | 9,668 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.17 | 12.50 | -3.85% | 709 |
Daily open, high, low, close and volume for Medalist Diversified, Inc. Common Stock (MDRR). Showing 170 trading days. Unadjusted prices.