Westwood Salient Enhanced Midstream Income ETF (MDST)

NYSE: MDST · Real-Time Price · USD

29.45

+0.20 (0.68%)

At close: Jun 26, 2026, 4:00 PM EDT

29.51

+0.06 (0.20%)

After-hours: Jun 26, 2026, 7:25 PM EDT

MDST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.29	29.48	29.23	29.45	29.45	0.68%	20,969
Jun 25, 2026	29.32	29.34	29.05	29.25	29.25	-0.44%	48,771
Jun 24, 2026	29.35	29.38	28.90	29.38	29.38	0.10%	74,556
Jun 23, 2026	29.05	29.36	28.64	29.35	29.35	1.73%	50,821
Jun 22, 2026	28.59	29.06	28.54	28.85	28.85	0.98%	49,119
Jun 18, 2026	28.40	28.60	28.05	28.57	28.57	0.21%	89,145
Jun 17, 2026	28.75	28.75	28.45	28.51	28.51	-0.34%	73,252
Jun 16, 2026	28.85	28.92	28.52	28.61	28.61	-0.91%	50,459
Jun 15, 2026	28.93	29.03	28.78	28.87	28.87	-0.89%	81,475
Jun 12, 2026	29.16	29.40	29.00	29.13	29.13	0.03%	57,742
Jun 11, 2026	29.24	29.38	29.10	29.12	29.12	-0.44%	55,073
Jun 10, 2026	29.09	29.42	28.93	29.25	29.25	1.25%	87,730
Jun 9, 2026	28.84	29.05	28.71	28.89	28.89	-0.31%	64,590
Jun 8, 2026	29.63	29.77	28.85	28.98	28.98	-2.09%	116,671
Jun 5, 2026	29.45	29.84	29.06	29.60	29.60	1.11%	113,123
Jun 4, 2026	28.82	29.28	28.82	29.28	29.28	1.12%	55,317
Jun 3, 2026	29.02	29.30	28.91	28.95	28.95	0.14%	84,994
Jun 2, 2026	28.63	29.02	28.53	28.91	28.91	1.33%	54,524
Jun 1, 2026	28.50	28.65	28.48	28.53	28.53	0.07%	80,997
May 29, 2026	28.52	28.69	28.41	28.51	28.51	-1.38%	56,062
May 28, 2026	29.47	29.47	28.67	28.91	28.91	-1.25%	39,935
May 27, 2026	29.75	29.75	29.25	29.50	29.28	-0.77%	52,400
May 26, 2026	30.02	30.10	29.69	29.73	29.50	-1.39%	168,092
May 22, 2026	30.05	30.17	29.97	30.15	29.92	0.57%	80,326
May 21, 2026	29.86	30.23	29.84	29.98	29.75	-0.27%	54,592
May 20, 2026	30.28	30.42	30.01	30.06	29.83	-0.60%	61,892
May 19, 2026	30.43	30.43	29.99	30.24	30.01	0.81%	37,690
May 18, 2026	29.75	30.06	29.75	30.00	29.77	0.56%	25,040
May 15, 2026	29.73	29.86	29.73	29.83	29.60	0.07%	42,143
May 14, 2026	29.90	29.90	29.48	29.81	29.58	1.39%	52,761
May 13, 2026	29.18	29.40	29.10	29.40	29.18	0.35%	75,385
May 12, 2026	29.24	29.31	28.88	29.30	29.07	1.05%	23,155
May 11, 2026	28.66	29.08	28.54	28.99	28.77	1.87%	31,316
May 8, 2026	28.59	28.93	28.46	28.46	28.24	-1.19%	36,000
May 7, 2026	28.57	28.83	28.36	28.80	28.58	0.46%	49,495
May 6, 2026	29.41	29.41	28.65	28.67	28.45	-2.15%	47,738
May 5, 2026	29.60	29.60	29.06	29.30	29.08	-0.31%	88,080
May 4, 2026	29.25	29.65	29.15	29.39	29.17	0.75%	46,388
May 1, 2026	29.48	29.48	28.98	29.17	28.95	-0.55%	37,918
Apr 30, 2026	28.62	29.33	28.62	29.33	29.11	2.09%	125,345
Apr 29, 2026	28.50	28.76	28.50	28.73	28.51	0.79%	45,540
Apr 28, 2026	28.43	28.78	28.43	28.73	28.29	1.75%	73,248
Apr 27, 2026	28.26	28.43	28.18	28.24	27.80	-0.23%	44,165
Apr 24, 2026	28.43	28.43	28.04	28.30	27.86	0.16%	41,373
Apr 23, 2026	28.02	28.26	28.01	28.26	27.82	0.66%	61,393
Apr 22, 2026	27.90	28.10	27.90	28.07	27.64	0.68%	91,873
Apr 21, 2026	28.02	28.05	27.59	27.88	27.45	-0.46%	59,739
Apr 20, 2026	28.03	28.10	27.80	28.01	27.58	0.25%	59,137
Apr 17, 2026	27.91	27.97	27.46	27.94	27.51	-0.39%	83,584
Apr 16, 2026	28.19	28.21	27.90	28.05	27.62	0.21%	67,423
Apr 15, 2026	28.10	28.10	27.99	27.99	27.56	-0.14%	49,039
Apr 14, 2026	28.04	28.10	27.90	28.03	27.60	-0.71%	34,169
Apr 13, 2026	28.60	28.65	28.16	28.23	27.80	-1.36%	86,148
Apr 10, 2026	28.70	28.70	28.41	28.62	28.18	-0.10%	42,629
Apr 9, 2026	28.53	29.10	28.53	28.65	28.21	0.14%	35,409
Apr 8, 2026	28.07	28.71	27.77	28.61	28.17	-0.93%	35,935
Apr 7, 2026	28.79	29.02	28.72	28.88	28.44	0.87%	61,324
Apr 6, 2026	28.88	28.88	28.46	28.63	28.19	0.03%	41,853
Apr 2, 2026	28.64	28.65	28.49	28.62	28.18	0.74%	44,367
Apr 1, 2026	28.94	28.94	28.16	28.41	27.97	-0.66%	70,995
Mar 31, 2026	28.90	28.98	28.38	28.60	28.16	-1.07%	67,841
Mar 30, 2026	29.39	29.39	28.80	28.91	28.46	-0.77%	66,495
Mar 27, 2026	29.60	29.75	29.26	29.36	28.69	0.17%	194,241
Mar 26, 2026	29.14	29.37	29.10	29.31	28.64	0.41%	50,151
Mar 25, 2026	29.35	29.35	29.02	29.19	28.52	-	35,833
Mar 24, 2026	28.91	29.45	28.91	29.19	28.52	0.41%	100,520
Mar 23, 2026	29.00	29.16	28.60	29.07	28.40	0.55%	45,940
Mar 20, 2026	28.70	29.12	28.65	28.91	28.25	0.03%	58,491
Mar 19, 2026	28.80	29.17	28.69	28.90	28.24	0.92%	70,524
Mar 18, 2026	28.82	28.85	28.60	28.64	27.98	-0.71%	32,886
Mar 17, 2026	28.81	28.98	28.80	28.84	28.18	0.07%	37,244
Mar 16, 2026	28.65	28.88	28.58	28.82	28.16	0.10%	44,064
Mar 13, 2026	28.69	28.80	28.60	28.79	28.13	0.31%	41,557
Mar 12, 2026	28.81	28.93	28.68	28.70	28.04	-0.17%	41,880
Mar 11, 2026	29.00	29.00	28.61	28.75	28.09	0.42%	46,401
Mar 10, 2026	28.60	28.89	28.54	28.63	27.97	-0.03%	91,445
Mar 9, 2026	28.89	28.89	28.56	28.64	27.98	0.03%	80,809
Mar 6, 2026	28.65	28.89	28.63	28.63	27.97	-0.38%	66,715
Mar 5, 2026	28.69	28.80	28.65	28.74	28.08	0.10%	48,039
Mar 4, 2026	28.93	28.93	28.66	28.71	28.05	0.07%	48,525
Mar 3, 2026	28.95	28.95	28.58	28.69	28.03	-0.38%	52,662
Mar 2, 2026	29.00	29.00	28.58	28.80	28.14	1.05%	33,832
Feb 27, 2026	28.49	28.60	28.48	28.50	27.85	-0.07%	81,733
Feb 26, 2026	28.40	28.62	28.27	28.52	27.87	0.55%	59,207
Feb 25, 2026	28.57	28.62	28.30	28.59	27.71	0.11%	54,006
Feb 24, 2026	28.50	28.57	28.28	28.56	27.69	-0.14%	57,987
Feb 23, 2026	28.26	28.72	28.26	28.60	27.72	0.25%	60,226
Feb 20, 2026	28.49	28.53	28.30	28.53	27.66	0.32%	44,546
Feb 19, 2026	28.32	28.46	28.28	28.44	27.57	0.42%	61,031
Feb 18, 2026	28.95	28.95	28.24	28.32	27.45	0.18%	88,313
Feb 17, 2026	28.52	28.69	28.14	28.27	27.40	-0.35%	52,947
Feb 13, 2026	28.16	28.48	28.11	28.37	27.50	0.82%	56,394
Feb 12, 2026	28.09	28.40	28.00	28.14	27.28	0.18%	34,837
Feb 11, 2026	28.17	28.17	27.97	28.09	27.23	0.50%	52,246
Feb 10, 2026	27.94	28.02	27.89	27.95	27.09	0.36%	46,792
Feb 9, 2026	27.70	27.89	27.66	27.85	27.00	0.58%	45,474
Feb 6, 2026	27.40	27.83	27.40	27.69	26.84	0.14%	60,384
Feb 5, 2026	27.67	27.67	27.37	27.65	26.80	-0.07%	109,806
Feb 4, 2026	27.62	27.67	27.43	27.67	26.82	0.18%	108,240
Feb 3, 2026	27.64	27.64	27.27	27.62	26.77	1.32%	109,228