Medalist Diversified, Inc. (MDRR)
NASDAQ: MDRR · Real-Time Price · USD
11.30
+0.10 (0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Medalist Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | 1,185 |
| Apr 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2,894 |
| Apr 24, 2026 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -0.09% | 3,126 |
| Apr 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 308 |
| Apr 21, 2026 | 11.25 | 11.25 | 11.21 | 11.21 | 11.21 | -1.23% | 1,658 |
| Apr 20, 2026 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | -4.54% | 1,785 |
| Apr 17, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 4.67% | 139 |
| Apr 16, 2026 | 11.25 | 11.36 | 11.25 | 11.36 | 11.36 | 0.44% | 675 |
| Apr 14, 2026 | 11.75 | 11.75 | 11.31 | 11.31 | 11.24 | - | 1,040 |
| Apr 8, 2026 | 11.57 | 11.68 | 11.31 | 11.31 | 11.24 | -0.09% | 5,173 |
| Apr 7, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.25 | -0.60% | 254 |
| Apr 6, 2026 | 11.26 | 11.39 | 11.26 | 11.39 | 11.32 | 0.78% | 5,864 |
| Apr 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | 1,356 |
| Mar 31, 2026 | 11.42 | 11.42 | 11.30 | 11.30 | 11.23 | -0.99% | 2,356 |
| Mar 24, 2026 | 11.33 | 11.41 | 11.33 | 11.41 | 11.34 | 1.90% | 1,682 |
| Mar 20, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.13 | -3.11% | 3,191 |
| Mar 17, 2026 | 11.35 | 11.56 | 11.28 | 11.56 | 11.49 | 1.63% | 3,185 |
| Mar 16, 2026 | 12.09 | 12.09 | 11.38 | 11.38 | 11.31 | -1.94% | 2,459 |
| Mar 13, 2026 | 11.88 | 12.30 | 11.20 | 11.60 | 11.53 | 3.57% | 5,019 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -0.36% | 519 |
| Mar 9, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | 11.17 | -1.53% | 707 |
| Mar 6, 2026 | 11.40 | 11.42 | 11.20 | 11.42 | 11.35 | 0.13% | 4,375 |
| Mar 5, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.33 | -1.30% | 1,113 |
| Mar 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | -0.65% | 512 |
| Mar 3, 2026 | 12.05 | 12.05 | 11.20 | 11.63 | 11.56 | 0.65% | 1,066 |
| Feb 27, 2026 | 11.23 | 11.55 | 11.23 | 11.55 | 11.48 | 3.13% | 1,139 |
| Feb 26, 2026 | 11.55 | 11.55 | 11.04 | 11.20 | 11.13 | -3.03% | 11,180 |
| Feb 25, 2026 | 11.74 | 11.74 | 11.55 | 11.55 | 11.48 | -1.30% | 9,851 |
| Feb 24, 2026 | 11.75 | 11.82 | 11.55 | 11.70 | 11.63 | -2.48% | 11,039 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 2.08% | 382 |
| Feb 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.68 | -3.73% | 181 |
| Feb 18, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.14 | 3.47% | 384 |
| Feb 17, 2026 | 12.23 | 12.23 | 11.51 | 11.80 | 11.73 | -1.67% | 6,588 |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -3.23% | 1,299 |
| Feb 12, 2026 | 12.10 | 12.47 | 12.09 | 12.40 | 12.33 | 12.42% | 1,535 |
| Feb 11, 2026 | 11.08 | 11.08 | 11.03 | 11.03 | 10.96 | -1.61% | 979 |
| Feb 10, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | 11.14 | -5.16% | 483 |
| Feb 9, 2026 | 11.01 | 11.82 | 11.01 | 11.82 | 11.75 | 5.07% | 8,885 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.01 | 11.25 | 11.18 | -3.85% | 2,179 |
| Feb 5, 2026 | 11.73 | 11.73 | 11.70 | 11.70 | 11.63 | -0.26% | 2,444 |
| Feb 4, 2026 | 11.78 | 11.94 | 11.73 | 11.73 | 11.66 | - | 1,639 |
| Feb 3, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | - | 830 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.73 | 11.73 | 11.66 | -3.85% | 1,424 |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | 0.66% | 243 |
| Jan 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.05 | - | 347 |
| Jan 27, 2026 | 12.13 | 12.14 | 12.12 | 12.12 | 12.05 | 0.32% | 1,987 |
| Jan 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.01 | 0.67% | 595 |
| Jan 23, 2026 | 12.49 | 12.49 | 12.00 | 12.00 | 11.93 | -4.00% | 1,196 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 3.31% | 475 |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | -4.46% | 300 |
| Jan 15, 2026 | 12.24 | 12.67 | 12.23 | 12.67 | 12.59 | -2.28% | 4,119 |
| Jan 14, 2026 | 12.50 | 12.99 | 12.50 | 12.96 | 12.88 | -0.61% | 1,785 |
| Jan 13, 2026 | 12.42 | 14.10 | 12.00 | 13.04 | 12.96 | 6.45% | 25,613 |
| Jan 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | - | 556 |
| Jan 9, 2026 | 12.41 | 12.59 | 12.03 | 12.25 | 12.18 | 0.99% | 9,425 |
| Jan 8, 2026 | 12.13 | 12.13 | 12.12 | 12.13 | 12.06 | -2.96% | 2,483 |
| Jan 7, 2026 | 12.33 | 12.50 | 12.33 | 12.50 | 12.36 | 1.42% | 807 |
| Jan 6, 2026 | 12.38 | 12.38 | 12.33 | 12.33 | 12.19 | 0.29% | 467 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.10 | 12.29 | 12.15 | -0.90% | 941 |
| Jan 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | 0.81% | 921 |
| Dec 31, 2025 | 12.51 | 12.51 | 12.10 | 12.30 | 12.16 | -1.52% | 1,650 |
| Dec 30, 2025 | 12.30 | 12.84 | 12.30 | 12.49 | 12.35 | 0.12% | 2,282 |
| Dec 29, 2025 | 12.23 | 12.90 | 12.23 | 12.48 | 12.33 | 3.87% | 4,888 |
| Dec 26, 2025 | 12.17 | 12.70 | 12.00 | 12.01 | 11.87 | 1.78% | 3,408 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | - | 2,906 |
| Dec 22, 2025 | 12.50 | 12.50 | 11.80 | 11.80 | 11.67 | -9.23% | 3,134 |
| Dec 19, 2025 | 12.66 | 13.25 | 12.66 | 13.00 | 12.85 | 0.26% | 12,982 |
| Dec 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.82 | 1.59% | 287 |
| Dec 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.62 | -1.82% | 803 |
| Dec 16, 2025 | 13.25 | 13.25 | 12.75 | 13.00 | 12.85 | -0.76% | 2,872 |
| Dec 15, 2025 | 13.71 | 13.71 | 13.10 | 13.10 | 12.95 | -2.96% | 1,631 |
| Dec 12, 2025 | 13.25 | 13.55 | 12.71 | 13.50 | 13.35 | 3.61% | 6,929 |
| Dec 11, 2025 | 13.30 | 13.30 | 13.03 | 13.03 | 12.88 | -1.29% | 2,411 |
| Dec 10, 2025 | 13.00 | 13.62 | 12.66 | 13.20 | 13.05 | 1.15% | 26,554 |
| Dec 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.90 | -3.33% | 699 |
| Dec 8, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.35 | 3.05% | 2,589 |
| Dec 5, 2025 | 13.41 | 14.52 | 12.80 | 13.10 | 12.95 | -2.46% | 14,827 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.28 | 1.29% | 337 |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.11 | -2.36% | 346 |
| Nov 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.43 | -2.85% | 217 |
| Nov 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | 4.63% | 286 |
| Nov 24, 2025 | 13.50 | 13.70 | 13.15 | 13.36 | 13.21 | -1.40% | 4,388 |
| Nov 20, 2025 | 14.07 | 14.07 | 13.50 | 13.55 | 13.40 | 3.04% | 1,254 |
| Nov 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.00 | -7.52% | 192 |
| Nov 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.06 | 5.41% | 905 |
| Nov 12, 2025 | 13.00 | 13.70 | 13.00 | 13.49 | 13.34 | 7.92% | 9,668 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.17 | 12.50 | 12.36 | -3.85% | 709 |
| Nov 6, 2025 | 12.98 | 13.01 | 12.60 | 13.00 | 12.85 | -0.08% | 842 |
| Nov 4, 2025 | 13.15 | 13.15 | 13.01 | 13.01 | 12.86 | -3.20% | 3,818 |
| Nov 3, 2025 | 13.38 | 13.45 | 13.38 | 13.44 | 13.29 | 0.64% | 939 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.20 | 2.65% | 625 |