Skip to main content
Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
28.63
-0.11 (-0.38%)
Mar 6, 2026, 4:00 PM EST - Market closed

MDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.6528.8928.6328.6328.63-0.38%66,698
Mar 5, 202628.6928.8028.6528.7428.740.10%47,953
Mar 4, 202628.9328.9328.6628.7128.710.07%48,525
Mar 3, 202628.9528.9528.5828.6928.69-0.38%52,594
Mar 2, 202629.0029.0028.5828.8028.801.05%33,789
Feb 27, 202628.4928.6028.4828.5028.50-0.07%81,733
Feb 26, 202628.4028.6228.2728.5228.52-0.24%59,207
Feb 25, 202628.5728.6228.3028.5928.370.11%54,006
Feb 24, 202628.5028.5728.2828.5628.34-0.14%57,987
Feb 23, 202628.2628.7228.2628.6028.370.25%60,226
Feb 20, 202628.4928.5328.3028.5328.310.32%44,546
Feb 19, 202628.3228.4628.2828.4428.220.42%61,031
Feb 18, 202628.9528.9528.2428.3228.100.18%88,313
Feb 17, 202628.5228.6928.1428.2728.05-0.35%52,947
Feb 13, 202628.1628.4828.1128.3728.150.82%56,394
Feb 12, 202628.0928.4028.0028.1427.920.18%34,837
Feb 11, 202628.1728.1727.9728.0927.870.50%52,246
Feb 10, 202627.9428.0227.8927.9527.730.36%46,792
Feb 9, 202627.7027.8927.6627.8527.630.58%45,474
Feb 6, 202627.4027.8327.4027.6927.470.14%60,384
Feb 5, 202627.6727.6727.3727.6527.43-0.07%109,806
Feb 4, 202627.6227.6727.4327.6727.450.18%108,240
Feb 3, 202627.6427.6427.2727.6227.401.32%109,228
Feb 2, 202627.2427.2727.0827.2627.05-0.37%71,468
Jan 30, 202627.8027.8027.0627.3627.14-0.22%46,887
Jan 29, 202627.5527.6127.2227.4227.20-0.25%35,723
Jan 28, 202627.4727.5427.1827.4927.051.44%59,958
Jan 27, 202626.9927.1526.9727.1026.670.48%29,843
Jan 26, 202626.9527.2226.9126.9726.54-0.30%28,286
Jan 23, 202626.8727.1726.8727.0526.620.82%28,033
Jan 22, 202626.7027.0726.7026.8326.400.30%43,143
Jan 21, 202626.7826.9126.6526.7526.320.73%25,367
Jan 20, 202626.5626.8326.5426.5626.130.02%34,370
Jan 16, 202626.4426.7226.4426.5526.130.84%126,724
Jan 15, 202626.4026.5826.2226.3325.91-0.42%88,608
Jan 14, 202626.2326.4426.2226.4426.020.88%78,980
Jan 13, 202625.9426.2325.9426.2125.791.16%62,977
Jan 12, 202626.0026.0825.8625.9125.50-0.35%44,471
Jan 9, 202625.8526.1025.8526.0025.580.15%42,810
Jan 8, 202625.8926.0625.5825.9625.540.89%70,446
Jan 7, 202625.8125.8125.6325.7325.32-0.31%57,022
Jan 6, 202626.5426.5425.6225.8125.40-1.67%151,198
Jan 5, 202626.7326.7325.9026.2525.83-1.62%91,805
Jan 2, 202626.4226.7026.2326.6826.030.98%38,943
Dec 31, 202526.6026.6026.3426.4225.78-0.64%19,479
Dec 30, 202526.5526.5926.3226.5925.940.57%32,586
Dec 29, 202526.3526.4626.3226.4425.800.55%23,107
Dec 26, 202526.6626.6626.1726.3025.66-0.40%36,309
Dec 24, 202526.3626.6026.3626.4025.760.04%41,479
Dec 23, 202526.1126.4226.0626.3925.751.25%16,316
Dec 22, 202526.1226.1325.9026.0725.430.71%24,905
Dec 19, 202525.9026.0325.7725.8825.250.04%27,429
Dec 18, 202525.9826.1625.8025.8725.24-0.35%78,401
Dec 17, 202526.0426.0525.8625.9625.330.46%26,031
Dec 16, 202526.1726.1725.8125.8425.21-1.58%47,158
Dec 15, 202526.3926.3926.2026.2625.62-0.06%58,047
Dec 12, 202526.2426.4126.1226.2725.63-0.15%29,103
Dec 11, 202526.1126.3326.1126.3125.670.61%30,837
Dec 10, 202526.5126.5126.0226.1525.51-1.43%69,516
Dec 9, 202526.9726.9726.5026.5325.89-0.23%55,188
Dec 8, 202526.6826.6826.4926.5925.94-0.26%22,774
Dec 5, 202526.6726.6926.5526.6626.01-0.04%36,341
Dec 4, 202526.4926.6726.3026.6726.020.79%16,202
Dec 3, 202526.2626.4926.2626.4625.821.07%56,372
Dec 2, 202526.2626.2926.1726.1825.54-0.65%23,722
Dec 1, 202526.4226.4226.2826.3525.710.38%27,696
Nov 28, 202525.9926.3325.9426.2525.611.16%16,281
Nov 26, 202525.8626.0925.8125.9525.32-0.69%38,988
Nov 25, 202525.8526.1325.8526.1325.280.50%34,431
Nov 24, 202526.0026.0625.8326.0025.15-0.27%27,312
Nov 21, 202526.0026.2025.9026.0725.220.25%35,958
Nov 20, 202526.2326.4925.9226.0125.15-0.71%54,006
Nov 19, 202526.0726.2126.0026.1925.33-0.08%28,761
Nov 18, 202526.1926.2526.0426.2125.350.40%48,374
Nov 17, 202526.3726.4126.0526.1125.25-1.19%157,912
Nov 14, 202525.9026.4525.8526.4225.561.98%28,516
Nov 13, 202526.2426.2425.7825.9125.06-0.61%201,857
Nov 12, 202526.1426.2626.0626.0725.21-0.25%87,243
Nov 11, 202525.9926.1525.8826.1325.280.46%19,029
Nov 10, 202525.7426.0225.5926.0125.160.97%42,311
Nov 7, 202525.4025.7925.2125.7624.921.20%45,267
Nov 6, 202525.2925.5025.2925.4624.620.32%22,525
Nov 5, 202525.1925.4625.0825.3724.541.44%28,155
Nov 4, 202525.2825.2825.0025.0224.20-1.13%70,830
Nov 3, 202525.5025.5025.1825.3024.47-0.28%23,579
Oct 31, 202525.0825.3725.0025.3724.540.12%30,602
Oct 30, 202525.0425.4424.9325.3424.51-0.39%36,394
Oct 29, 202525.5925.6425.4025.4424.39-0.43%38,174
Oct 28, 202525.6725.6725.3725.5524.50-0.62%70,137
Oct 27, 202525.8225.8225.5825.7124.650.35%33,586
Oct 24, 202525.9425.9725.5125.6224.56-1.04%58,925
Oct 23, 202526.1526.1525.8125.8924.82-0.44%32,614
Oct 22, 202525.7826.0125.7526.0024.930.79%22,936
Oct 21, 202525.6825.8225.6025.8024.730.03%62,196
Oct 20, 202525.6425.8025.6325.7924.731.22%20,907
Oct 17, 202525.6025.6125.4825.4824.43-0.47%45,898
Oct 16, 202525.7625.8825.6025.6024.54-1.12%73,919
Oct 15, 202525.6926.1125.6925.8924.820.54%78,096
Oct 14, 202525.5126.0025.5125.7524.69-0.54%37,264
Oct 13, 202525.7525.9625.7025.8924.820.35%38,504