Medalist Diversified, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
11.24
-0.17 (-1.53%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Medalist Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.52 | 11.99 | 11.23 | 11.24 | - | -1.53% | 544 |
| Mar 6, 2026 | 11.40 | 11.42 | 11.20 | 11.42 | 11.42 | 0.13% | 4,375 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.30% | 1,113 |
| Mar 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.65% | 512 |
| Mar 3, 2026 | 12.05 | 12.05 | 11.20 | 11.63 | 11.63 | 0.65% | 1,066 |
| Feb 27, 2026 | 11.23 | 11.55 | 11.23 | 11.55 | 11.55 | 3.13% | 1,139 |
| Feb 26, 2026 | 11.55 | 11.55 | 11.04 | 11.20 | 11.20 | -3.03% | 11,180 |
| Feb 25, 2026 | 11.74 | 11.74 | 11.55 | 11.55 | 11.55 | -1.30% | 9,851 |
| Feb 24, 2026 | 11.75 | 11.82 | 11.55 | 11.70 | 11.70 | -2.48% | 11,039 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.08% | 371 |
| Feb 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.73% | 181 |
| Feb 18, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 3.47% | 384 |
| Feb 17, 2026 | 12.23 | 12.23 | 11.51 | 11.80 | 11.80 | -1.67% | 6,588 |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 1,294 |
| Feb 12, 2026 | 12.10 | 12.47 | 12.09 | 12.40 | 12.40 | 12.42% | 1,535 |
| Feb 11, 2026 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | -1.61% | 979 |
| Feb 10, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | 11.21 | -5.16% | 483 |
| Feb 9, 2026 | 11.01 | 11.82 | 11.01 | 11.82 | 11.82 | 5.07% | 8,885 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.01 | 11.25 | 11.25 | -3.85% | 2,179 |
| Feb 5, 2026 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | -0.26% | 2,444 |
| Feb 4, 2026 | 11.78 | 11.94 | 11.73 | 11.73 | 11.73 | - | 1,639 |
| Feb 3, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 830 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.73 | 11.73 | 11.73 | -3.85% | 1,424 |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% | 243 |
| Jan 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 347 |
| Jan 27, 2026 | 12.13 | 12.14 | 12.12 | 12.12 | 12.12 | 0.32% | 1,986 |
| Jan 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% | 595 |
| Jan 23, 2026 | 12.49 | 12.49 | 12.00 | 12.00 | 12.00 | -4.00% | 1,196 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 475 |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.46% | 300 |
| Jan 15, 2026 | 12.24 | 12.67 | 12.23 | 12.67 | 12.66 | -2.28% | 4,119 |
| Jan 14, 2026 | 12.50 | 12.99 | 12.50 | 12.96 | 12.96 | -0.61% | 1,785 |
| Jan 13, 2026 | 12.42 | 14.10 | 12.00 | 13.04 | 13.04 | 6.45% | 25,613 |
| Jan 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 556 |
| Jan 9, 2026 | 12.41 | 12.59 | 12.03 | 12.25 | 12.25 | 0.99% | 9,425 |
| Jan 8, 2026 | 12.13 | 12.13 | 12.12 | 12.13 | 12.13 | -2.96% | 2,483 |
| Jan 7, 2026 | 12.33 | 12.50 | 12.33 | 12.50 | 12.43 | 1.42% | 807 |
| Jan 6, 2026 | 12.38 | 12.38 | 12.33 | 12.33 | 12.26 | 0.29% | 467 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.10 | 12.29 | 12.22 | -0.90% | 941 |
| Jan 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | 0.81% | 921 |
| Dec 31, 2025 | 12.51 | 12.51 | 12.10 | 12.30 | 12.23 | -1.52% | 1,650 |
| Dec 30, 2025 | 12.30 | 12.84 | 12.30 | 12.49 | 12.42 | 0.12% | 2,282 |
| Dec 29, 2025 | 12.23 | 12.90 | 12.23 | 12.48 | 12.41 | 3.87% | 4,888 |
| Dec 26, 2025 | 12.17 | 12.70 | 12.00 | 12.01 | 11.95 | 1.78% | 3,408 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - | 2,906 |
| Dec 22, 2025 | 12.50 | 12.50 | 11.80 | 11.80 | 11.74 | -9.23% | 3,134 |
| Dec 19, 2025 | 12.66 | 13.25 | 12.66 | 13.00 | 12.93 | 0.26% | 12,982 |
| Dec 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.90 | 1.59% | 287 |
| Dec 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | -1.82% | 803 |
| Dec 16, 2025 | 13.25 | 13.25 | 12.75 | 13.00 | 12.93 | -0.76% | 2,872 |
| Dec 15, 2025 | 13.71 | 13.71 | 13.10 | 13.10 | 13.03 | -2.96% | 1,631 |
| Dec 12, 2025 | 13.25 | 13.55 | 12.71 | 13.50 | 13.43 | 3.61% | 6,929 |
| Dec 11, 2025 | 13.30 | 13.30 | 13.03 | 13.03 | 12.96 | -1.29% | 2,411 |
| Dec 10, 2025 | 13.00 | 13.62 | 12.66 | 13.20 | 13.13 | 1.15% | 26,554 |
| Dec 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.98 | -3.33% | 699 |
| Dec 8, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.43 | 3.05% | 2,589 |
| Dec 5, 2025 | 13.41 | 14.52 | 12.80 | 13.10 | 13.03 | -2.46% | 14,827 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.36 | 1.29% | 337 |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.19 | -2.36% | 346 |
| Nov 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.51 | -2.85% | 217 |
| Nov 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.90 | 4.63% | 286 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.15 | 13.36 | 13.29 | -1.40% | 4,388 |
| Nov 20, 2025 | 14.07 | 14.07 | 13.50 | 13.55 | 13.48 | 3.04% | 1,254 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | -7.52% | 192 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | 5.41% | 905 |
| Nov 12, 2025 | 13.00 | 13.70 | 13.00 | 13.49 | 13.42 | 7.92% | 9,668 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.17 | 12.50 | 12.43 | -3.85% | 709 |
| Nov 6, 2025 | 12.98 | 13.01 | 12.60 | 13.00 | 12.93 | -0.08% | 842 |
| Nov 4, 2025 | 13.15 | 13.15 | 13.01 | 13.01 | 12.94 | -3.20% | 3,818 |
| Nov 3, 2025 | 13.38 | 13.45 | 13.38 | 13.44 | 13.37 | 0.64% | 939 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.28 | 2.65% | 625 |
| Oct 27, 2025 | 13.14 | 13.14 | 13.01 | 13.01 | 12.94 | -2.77% | 697 |
| Oct 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.31 | -1.04% | 247 |
| Oct 22, 2025 | 13.45 | 13.52 | 13.45 | 13.52 | 13.45 | 0.15% | 1,046 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 0.93% | 1,121 |
| Oct 14, 2025 | 13.51 | 13.51 | 13.38 | 13.38 | 13.30 | -0.93% | 907 |
| Oct 13, 2025 | 13.50 | 13.99 | 13.50 | 13.50 | 13.43 | - | 1,377 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -0.04% | 508 |
| Oct 8, 2025 | 13.50 | 13.51 | 13.50 | 13.51 | 13.36 | -3.47% | 2,174 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.99 | 13.84 | 6.39% | 887 |
| Oct 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.01 | 0.18% | 1,542 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.05 | 13.13 | 12.99 | -6.24% | 1,317 |
| Oct 1, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 13.85 | 3.31% | 5,922 |
| Sep 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.41 | 0.76% | 587 |
| Sep 29, 2025 | 13.06 | 13.45 | 13.06 | 13.45 | 13.31 | 0.15% | 920 |
| Sep 26, 2025 | 13.01 | 13.43 | 13.01 | 13.43 | 13.29 | 2.27% | 1,925 |
| Sep 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.00 | 0.94% | 337 |
| Sep 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.88 | -4.66% | 581 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.50 | -0.90% | 6,006 |
| Sep 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.63 | 1.62% | 672 |
| Sep 18, 2025 | 14.17 | 14.17 | 13.50 | 13.55 | 13.41 | 4.14% | 853 |
| Sep 17, 2025 | 14.18 | 14.18 | 13.01 | 13.01 | 12.88 | -7.98% | 1,506 |
| Sep 16, 2025 | 13.44 | 14.28 | 13.44 | 14.14 | 13.99 | 7.69% | 8,682 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.13 | 13.13 | 12.99 | -5.34% | 1,069 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.73 | 2.36% | 441 |
| Sep 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.41 | 3.83% | 1,093 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 12.91 | -3.26% | 1,906 |
| Sep 9, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.35 | -0.99% | 1,121 |