Skip to main content
Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.66
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

MDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6726.6926.5526.6626.66-0.04%36,341
Dec 4, 202526.4926.6726.3026.6726.670.79%16,202
Dec 3, 202526.2626.4926.2626.4626.461.07%56,372
Dec 2, 202526.2626.2926.1726.1826.18-0.65%23,722
Dec 1, 202526.4226.4226.2826.3526.350.38%27,696
Nov 28, 202525.9926.3325.9426.2526.251.16%16,281
Nov 26, 202525.8626.0925.8125.9525.95-0.69%38,988
Nov 25, 202525.8526.1325.8526.1325.910.50%34,431
Nov 24, 202526.0026.0625.8326.0025.78-0.27%27,312
Nov 21, 202526.0026.2025.9026.0725.850.25%35,958
Nov 20, 202526.2326.4925.9226.0125.78-0.71%54,006
Nov 19, 202526.0726.2126.0026.1925.96-0.08%28,761
Nov 18, 202526.1926.2526.0426.2125.980.40%48,374
Nov 17, 202526.3726.4126.0526.1125.88-1.19%157,912
Nov 14, 202525.9026.4525.8526.4226.191.98%28,516
Nov 13, 202526.2426.2425.7825.9125.68-0.61%201,857
Nov 12, 202526.1426.2626.0626.0725.84-0.25%87,243
Nov 11, 202525.9926.1525.8826.1325.910.46%19,029
Nov 10, 202525.7426.0225.5926.0125.790.97%42,311
Nov 7, 202525.4025.7925.2125.7625.541.20%45,267
Nov 6, 202525.2925.5025.2925.4625.240.32%22,525
Nov 5, 202525.1925.4625.0825.3725.161.44%28,155
Nov 4, 202525.2825.2825.0025.0224.80-1.13%70,830
Nov 3, 202525.5025.5025.1825.3025.08-0.28%23,579
Oct 31, 202525.0825.3725.0025.3725.150.12%30,602
Oct 30, 202525.0425.4424.9325.3425.12-0.39%36,394
Oct 29, 202525.5925.6425.4025.4425.00-0.43%38,174
Oct 28, 202525.6725.6725.3725.5525.11-0.62%70,137
Oct 27, 202525.8225.8225.5825.7125.260.35%33,586
Oct 24, 202525.9425.9725.5125.6225.17-1.04%58,925
Oct 23, 202526.1526.1525.8125.8925.44-0.44%32,614
Oct 22, 202525.7826.0125.7526.0025.550.79%22,936
Oct 21, 202525.6825.8225.6025.8025.350.03%62,196
Oct 20, 202525.6425.8025.6325.7925.341.22%20,907
Oct 17, 202525.6025.6125.4825.4825.04-0.47%45,898
Oct 16, 202525.7625.8825.6025.6025.16-1.12%73,919
Oct 15, 202525.6926.1125.6925.8925.440.54%78,096
Oct 14, 202525.5126.0025.5125.7525.30-0.54%37,264
Oct 13, 202525.7525.9625.7025.8925.440.35%38,504
Oct 10, 202526.1226.2625.7525.8025.35-1.45%67,778
Oct 9, 202526.8526.8526.1326.1825.73-1.53%95,691
Oct 8, 202526.5026.6226.4026.5926.130.11%47,461
Oct 7, 202526.5026.5626.4426.5626.10-0.04%27,858
Oct 6, 202526.9026.9826.5226.5726.11-0.56%56,494
Oct 3, 202526.9126.9126.4526.7226.260.11%50,631
Oct 2, 202527.1127.1126.6126.6926.230.04%44,333
Oct 1, 202526.8626.8626.5926.6826.22-0.11%38,753
Sep 30, 202526.9226.9226.5726.7126.25-0.04%53,568
Sep 29, 202526.9026.9026.5726.7226.26-1.22%43,474
Sep 26, 202527.0727.3327.0427.0526.36-0.07%56,228
Sep 25, 202527.0527.1126.9327.0726.380.07%36,040
Sep 24, 202527.2527.2526.8627.0526.360.74%60,155
Sep 23, 202526.6127.1026.6126.8526.160.93%36,264
Sep 22, 202526.8226.8226.5226.6025.92-0.14%59,837
Sep 19, 202527.1827.1826.5626.6425.96-1.26%72,955
Sep 18, 202527.1527.1526.8226.9826.290.52%44,866
Sep 17, 202526.9426.9426.7226.8426.150.49%40,617
Sep 16, 202526.7126.7826.6726.7126.03-0.04%58,802
Sep 15, 202526.8326.9426.7226.7226.04-0.52%218,511
Sep 12, 202527.0027.0026.7626.8626.17-0.44%167,335
Sep 11, 202526.5027.0026.4626.9826.291.35%132,771
Sep 10, 202526.3826.8026.3826.6225.94-0.04%17,245
Sep 9, 202526.5726.7026.4726.6325.950.60%24,765
Sep 8, 202526.5126.6126.3626.4725.79-0.17%24,579
Sep 5, 202526.5726.6626.4026.5125.84-0.66%24,798
Sep 4, 202526.4826.7026.4826.6926.010.23%15,025
Sep 3, 202526.4926.7326.4926.6325.95-0.15%24,140
Sep 2, 202526.8026.9826.5426.6725.99-0.39%32,328
Aug 29, 202526.7426.9126.6926.7826.09-0.02%28,002
Aug 28, 202526.7827.0026.4626.7826.10-0.11%61,610
Aug 27, 202526.8426.8826.6826.8125.910.46%50,719
Aug 26, 202526.8526.8526.4826.6925.790.18%20,711
Aug 25, 202526.6126.7826.6126.6425.74-0.33%12,069
Aug 22, 202526.8226.8626.6526.7325.830.41%58,993
Aug 21, 202526.6126.7826.6126.6225.720.15%11,921
Aug 20, 202526.4526.6926.4026.5825.680.76%28,184
Aug 19, 202526.3326.4126.2926.3825.490.19%36,639
Aug 18, 202526.6126.6426.3126.3325.44-0.91%32,131
Aug 15, 202526.7226.7226.5726.5725.67-0.37%9,132
Aug 14, 202526.9627.0326.5926.6725.77-0.41%52,586
Aug 13, 202526.7426.8026.5626.7825.880.36%17,634
Aug 12, 202526.6726.6826.4026.6825.780.12%48,307
Aug 11, 202526.7526.7526.5526.6525.750.08%29,680
Aug 8, 202526.9026.9026.5526.6325.73-0.08%50,516
Aug 7, 202526.5726.8426.5726.6525.750.25%29,404
Aug 6, 202526.7426.8126.5026.5825.69-0.40%37,575
Aug 5, 202527.1027.1026.4726.6925.79-0.78%19,510
Aug 4, 202527.1227.1226.8026.9025.990.22%45,327
Aug 1, 202527.0927.0926.4726.8425.93-2.47%35,998
Jul 31, 202526.6027.5226.6027.5226.593.34%26,327
Jul 30, 202526.5026.7026.5026.6325.73-0.67%36,515
Jul 29, 202526.6526.8426.5026.8125.691.40%27,461
Jul 28, 202526.9026.9026.3826.4425.33-1.71%34,028
Jul 25, 202526.7226.9326.6026.9025.770.86%30,154
Jul 24, 202526.4426.6826.4426.6725.550.93%41,720
Jul 23, 202526.4026.4926.3926.4325.320.06%35,322
Jul 22, 202526.6626.6626.3826.4125.31-0.90%33,051
Jul 21, 202526.9327.5026.6526.6525.53-0.97%44,805
Jul 18, 202526.6727.0226.6526.9125.781.33%37,177
Jul 17, 202526.6726.6726.3926.5625.45-0.57%33,163