Medalist Diversified REIT, Inc. - Common Stock (MDRR)

Last Price13.03

Change-0.17 (-1.29%)

NASDAQ · Last Trade: Dec 11th, 2:05 PM EST

Historical Prices For Medalist Diversified REIT, Inc. - Common Stock (MDRR)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	13.00	13.62	12.66	13.20	26,554	13.20
12/09/2025	13.05	13.05	13.05	13.05	699	13.05
12/08/2025	13.70	13.70	13.50	13.50	2,589	13.50
12/05/2025	13.41	14.52	12.80	13.10	14,827	13.10
12/03/2025	13.26	0.00	13.43	13.43	381	13.43
12/01/2025	13.58	0.00	13.58	13.26	228	13.26
11/28/2025	13.58	13.58	13.58	13.58	217	13.58
11/26/2025	13.98	13.98	13.98	13.98	286	13.98
11/24/2025	13.55	0.00	13.55	13.36	178	13.36
11/20/2025	13.15	0.00	13.55	13.55	132	13.55
11/18/2025	14.22	0.00	14.22	13.15	52	13.15
11/17/2025	14.22	14.22	14.22	14.22	897	14.22
11/12/2025	12.50	0.00	13.49	13.49	50	13.49
11/10/2025	13.00	0.00	13.00	12.50	71	12.50
11/06/2025	13.01	0.00	13.01	13.00	87	13.00
11/04/2025	13.44	0.00	13.44	13.01	87	13.01
11/03/2025	13.38	13.45	13.38	13.44	939	13.44
10/28/2025	13.01	0.00	13.36	13.36	470	13.36
10/27/2025	13.14	13.14	13.01	13.01	697	13.01
10/24/2025	13.38	13.38	13.38	13.38	247	13.38
10/22/2025	13.50	0.00	13.52	13.52	131	13.52
10/20/2025	13.38	0.00	13.50	13.50	46	13.50
10/14/2025	13.50	0.00	13.50	13.38	67	13.38
10/13/2025	13.50	13.99	13.50	13.50	1,377	13.50
10/09/2025	13.51	0.00	13.51	13.50	376	13.50
10/08/2025	13.50	13.51	13.50	13.51	2,174	13.44
10/07/2025	13.53	13.99	13.53	13.99	887	13.92
10/03/2025	13.13	0.00	13.15	13.15	204	13.08
10/02/2025	13.53	13.53	13.05	13.13	1,317	13.06
10/01/2025	13.65	14.00	13.65	14.00	5,922	13.93
9/30/2025	13.55	13.55	13.55	13.55	587	13.48
9/29/2025	13.06	13.45	13.06	13.45	920	13.38
9/26/2025	13.01	13.43	13.01	13.43	1,925	13.36
9/25/2025	13.13	13.13	13.13	13.13	337	13.07
9/23/2025	13.65	0.00	13.65	13.01	170	12.94
9/22/2025	13.65	13.65	13.65	13.65	6,006	13.58
9/19/2025	13.77	13.77	13.77	13.77	672	13.70
9/18/2025	14.17	14.17	13.50	13.55	853	13.48
9/17/2025	14.18	14.18	13.01	13.01	1,506	12.95
9/16/2025	13.44	14.28	13.44	14.14	8,682	14.07
9/15/2025	13.61	13.61	13.13	13.13	1,069	13.06
9/12/2025	13.87	13.87	13.87	13.87	441	13.80
9/11/2025	13.55	13.55	13.55	13.55	1,093	13.48