Medalist Diversified REIT, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
13.10
-0.33 (-2.46%)
At close: Dec 5, 2025, 4:00 PM EST
13.50
+0.40 (3.05%)
After-hours: Dec 5, 2025, 4:40 PM EST
Medalist Diversified REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.41 | 14.52 | 12.80 | 13.10 | 13.10 | -2.46% | 14,826 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.29% | 337 |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% | 346 |
| Nov 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.85% | 217 |
| Nov 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 4.63% | 286 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.15 | 13.36 | 13.36 | -1.40% | 4,388 |
| Nov 20, 2025 | 14.07 | 14.07 | 13.50 | 13.55 | 13.55 | 3.04% | 1,254 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -7.52% | 192 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 5.41% | 905 |
| Nov 12, 2025 | 13.00 | 13.70 | 13.00 | 13.49 | 13.49 | 7.92% | 9,668 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.17 | 12.50 | 12.50 | -3.85% | 709 |
| Nov 6, 2025 | 12.98 | 13.01 | 12.60 | 13.00 | 13.00 | -0.08% | 842 |
| Nov 4, 2025 | 13.15 | 13.15 | 13.01 | 13.01 | 13.01 | -3.20% | 3,818 |
| Nov 3, 2025 | 13.38 | 13.45 | 13.38 | 13.44 | 13.44 | 0.64% | 939 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.65% | 625 |
| Oct 27, 2025 | 13.14 | 13.14 | 13.01 | 13.01 | 13.01 | -2.77% | 697 |
| Oct 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.04% | 247 |
| Oct 22, 2025 | 13.45 | 13.52 | 13.45 | 13.52 | 13.52 | 0.15% | 1,046 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.93% | 1,121 |
| Oct 14, 2025 | 13.51 | 13.51 | 13.38 | 13.38 | 13.38 | -0.93% | 907 |
| Oct 13, 2025 | 13.50 | 13.99 | 13.50 | 13.50 | 13.50 | - | 1,377 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.04% | 508 |
| Oct 8, 2025 | 13.50 | 13.51 | 13.50 | 13.51 | 13.44 | -3.47% | 2,174 |
| Oct 7, 2025 | 13.53 | 13.99 | 13.53 | 13.99 | 13.92 | 6.39% | 887 |
| Oct 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | 0.18% | 1,542 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.05 | 13.13 | 13.06 | -6.24% | 1,317 |
| Oct 1, 2025 | 13.65 | 14.00 | 13.65 | 14.00 | 13.93 | 3.31% | 5,922 |
| Sep 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 0.76% | 587 |
| Sep 29, 2025 | 13.06 | 13.45 | 13.06 | 13.45 | 13.38 | 0.15% | 920 |
| Sep 26, 2025 | 13.01 | 13.43 | 13.01 | 13.43 | 13.36 | 2.27% | 1,925 |
| Sep 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | 0.94% | 337 |
| Sep 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | -4.66% | 581 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | -0.90% | 6,006 |
| Sep 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.70 | 1.62% | 672 |
| Sep 18, 2025 | 14.17 | 14.17 | 13.50 | 13.55 | 13.48 | 4.14% | 853 |
| Sep 17, 2025 | 14.18 | 14.18 | 13.01 | 13.01 | 12.95 | -7.98% | 1,506 |
| Sep 16, 2025 | 13.44 | 14.28 | 13.44 | 14.14 | 14.07 | 7.69% | 8,682 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.13 | 13.13 | 13.06 | -5.34% | 1,069 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.80 | 2.36% | 441 |
| Sep 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 3.83% | 1,093 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 12.98 | -3.26% | 1,906 |
| Sep 9, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.42 | -0.99% | 1,121 |
| Sep 8, 2025 | 13.63 | 13.63 | 13.28 | 13.63 | 13.56 | -0.62% | 3,615 |
| Sep 5, 2025 | 14.47 | 14.47 | 13.50 | 13.71 | 13.64 | -5.12% | 10,603 |
| Sep 4, 2025 | 13.88 | 14.50 | 13.88 | 14.45 | 14.38 | 7.71% | 3,122 |
| Sep 3, 2025 | 13.00 | 13.50 | 13.00 | 13.42 | 13.35 | 5.45% | 5,929 |
| Aug 29, 2025 | 12.28 | 12.75 | 12.28 | 12.72 | 12.66 | 8.65% | 40,698 |
| Aug 27, 2025 | 12.32 | 12.50 | 11.71 | 11.71 | 11.65 | -1.44% | 6,581 |
| Aug 26, 2025 | 11.74 | 12.10 | 11.74 | 11.88 | 11.82 | -2.61% | 7,359 |
| Aug 25, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.14 | -0.33% | 4,423 |
| Aug 22, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.18 | 4.02% | 3,736 |
| Aug 21, 2025 | 11.76 | 12.48 | 10.24 | 11.77 | 11.71 | -5.49% | 15,739 |
| Aug 20, 2025 | 11.09 | 12.50 | 11.06 | 12.45 | 12.39 | 10.62% | 20,986 |
| Aug 19, 2025 | 11.00 | 11.26 | 11.00 | 11.26 | 11.20 | 2.06% | 1,722 |
| Aug 18, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.97 | 1.17% | 466 |
| Aug 15, 2025 | 10.85 | 11.30 | 10.85 | 10.90 | 10.85 | 0.46% | 7,655 |
| Aug 14, 2025 | 11.19 | 11.19 | 10.85 | 10.85 | 10.80 | - | 231 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.63 | 10.85 | 10.80 | 2.06% | 4,663 |
| Aug 12, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.58 | 4.69% | 372 |
| Aug 11, 2025 | 10.05 | 10.16 | 10.05 | 10.16 | 10.10 | -4.24% | 335 |
| Aug 7, 2025 | 10.36 | 10.61 | 10.01 | 10.61 | 10.55 | -1.35% | 1,348 |
| Aug 6, 2025 | 10.39 | 10.75 | 10.39 | 10.75 | 10.70 | 3.46% | 2,138 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.37 | 10.39 | 10.34 | -8.05% | 3,002 |
| Jul 29, 2025 | 10.45 | 11.30 | 10.45 | 11.30 | 11.24 | 7.21% | 918 |
| Jul 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | 3.59% | 346 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.18 | 10.18 | 10.12 | -6.48% | 335 |
| Jul 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | -4.08% | 294 |
| Jul 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.29 | 2.10% | 931 |
| Jul 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | 0.82% | 219 |
| Jul 17, 2025 | 11.20 | 11.20 | 11.02 | 11.02 | 10.96 | -3.92% | 719 |
| Jul 14, 2025 | 11.20 | 11.47 | 11.20 | 11.47 | 11.41 | 2.32% | 357 |
| Jul 11, 2025 | 11.23 | 11.35 | 11.21 | 11.21 | 11.15 | -0.53% | 891 |
| Jul 10, 2025 | 11.38 | 11.38 | 11.26 | 11.27 | 11.15 | 5.82% | 2,057 |
| Jul 9, 2025 | 10.75 | 11.29 | 10.60 | 10.65 | 10.53 | 5.55% | 2,318 |
| Jul 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.98 | -3.90% | 366 |
| Jul 7, 2025 | 10.62 | 10.73 | 10.50 | 10.50 | 10.38 | - | 1,942 |
| Jul 3, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.38 | -0.10% | 535 |
| Jul 2, 2025 | 10.93 | 11.43 | 10.51 | 10.51 | 10.39 | -2.23% | 5,573 |
| Jul 1, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.63 | 2.99% | 1,609 |
| Jun 30, 2025 | 10.15 | 11.04 | 10.00 | 10.44 | 10.32 | -2.90% | 4,879 |
| Jun 27, 2025 | 9.58 | 10.75 | 9.55 | 10.75 | 10.63 | -5.60% | 5,442 |
| Jun 26, 2025 | 10.00 | 11.48 | 10.00 | 11.39 | 11.26 | 2.50% | 3,192 |
| Jun 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.99 | -1.81% | 149 |
| Jun 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.19 | -2.03% | 708 |
| Jun 20, 2025 | 11.56 | 11.56 | 11.55 | 11.55 | 11.42 | 0.43% | 696 |
| Jun 18, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.37 | -0.09% | 521 |
| Jun 16, 2025 | 11.39 | 11.51 | 11.39 | 11.51 | 11.38 | -1.46% | 821 |
| Jun 12, 2025 | 11.68 | 11.89 | 11.68 | 11.68 | 11.55 | -0.40% | 5,733 |
| Jun 11, 2025 | 11.68 | 11.73 | 11.68 | 11.73 | 11.60 | -0.20% | 566 |
| Jun 10, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.62 | 0.43% | 3,708 |
| Jun 9, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.57 | -2.34% | 1,040 |
| Jun 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | 2.39% | 372 |
| Jun 5, 2025 | 12.48 | 12.48 | 11.70 | 11.70 | 11.57 | -2.50% | 806 |