NASDAQ : MDRR
Medalist Diversified, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 10.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medalist Diversified, Inc. (MDRR) closed at 11.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.78 | 11.75 | 9.78 | 11.74 | 10,254 | +11.70% |
| 2026-10-28 | 9.66 | 11.29 | 9.66 | 10.51 | 4,618 | +3.96% |
| 2026-10-27 | 9.46 | 11.45 | 9.46 | 10.11 | 8,578 | +4.82% |
| 2026-10-26 | 10.18 | 10.46 | 9.5 | 9.645 | 12,092 | +1.96% |
| 2026-10-23 | 10.31 | 10.31 | 9.46 | 9.46 | 4,540 | -16.50% |
| 2026-10-22 | 11.49 | 11.49 | 10.2 | 11.33 | 3,348 | +1.98% |
| 2026-10-21 | 10.3 | 11.89 | 10.3 | 11.11 | 7,276 | +3.83% |
| 2026-10-19 | 10.7 | 10.7 | 10.7 | 10.7 | 303 | +2.20% |
| 2026-10-16 | 10.47 | 10.47 | 10.47 | 10.47 | 174 | +0.31% |
| 2026-10-08 | 10.505 | 10.505 | 10.505 | 10.505 | 298 | +4.22% |
| 2026-10-05 | 10.01 | 10.505 | 10.01 | 10.08 | 685 | -3.17% |
| 2026-10-02 | 10.128 | 10.41 | 10.128 | 10.41 | 1,184 | +1.28% |
| 2026-10-01 | 10.279 | 10.279 | 10.279 | 10.279 | 835 | +2.79% |
| 2026-09-30 | 10.845 | 10.99 | 9.55 | 10 | 6,434 | -9.09% |
| 2026-09-29 | 11 | 11 | 11 | 11 | 806 | -0.16% |
| 2026-09-28 | 11.017 | 11.017 | 11.017 | 11.017 | 274 | -7.10% |
| 2026-09-23 | 11.01 | 11.979 | 11.01 | 11.86 | 2,174 | +11.15% |
| 2026-09-22 | 11.14 | 11.14 | 10.67 | 10.67 | 3,595 | -5.83% |
| 2026-09-18 | 11.62 | 11.675 | 11.33 | 11.33 | 5,810 | -3.25% |
| 2026-09-17 | 12.1 | 12.69 | 11.62 | 11.71 | 44,021 | +0.77% |
| 2026-09-14 | 11.68 | 12.485 | 11.35 | 11.62 | 10,828 | -3.10% |
| 2026-09-10 | 11.992 | 11.992 | 11.992 | 11.992 | 479 | -7.79% |
| 2026-09-09 | 13.006 | 13.006 | 13.006 | 13.006 | 650 | +6.61% |
| 2026-09-08 | 12.19 | 12.7 | 11.605 | 12.2 | 27,466 | +0.83% |
| 2026-09-04 | 12.1 | 12.1 | 12.1 | 12.1 | 205 | +0.00% |
| 2026-09-03 | 12.1 | 12.1 | 12.1 | 12.1 | 439 | -0.82% |
| 2026-09-01 | 12.1 | 12.2 | 12.022 | 12.2 | 1,428 | +0.79% |
| 2026-08-31 | 12.2 | 12.2 | 12 | 12.105 | 772 | +0.87% |
| 2026-08-27 | 12 | 12 | 12 | 12 | 485 | -1.56% |
| 2026-08-26 | 11.578 | 12.19 | 11.578 | 12.19 | 681 | +7.40% |
| 2026-08-18 | 11.35 | 11.35 | 11.35 | 11.35 | 295 | -3.32% |
| 2026-08-17 | 11.19 | 11.74 | 11.19 | 11.74 | 3,068 | +2.47% |
| 2026-08-13 | 11.457 | 11.457 | 11.457 | 11.457 | 224 | -5.86% |
| 2026-08-05 | 11.6 | 12.66 | 11.5 | 12.17 | 111,815 | +6.94% |
| 2026-08-04 | 11.4 | 11.4 | 11.38 | 11.38 | 1,084 | -3.03% |
| 2026-08-03 | 11.47 | 11.735 | 11.4 | 11.735 | 1,573 | +2.94% |
| 2026-07-31 | 11.45 | 11.45 | 11.4 | 11.4 | 1,244 | +0.26% |
| 2026-07-30 | 11.41 | 11.41 | 11.35 | 11.37 | 1,883 | -2.95% |
| 2026-07-29 | 11.716 | 11.716 | 11.716 | 11.716 | 1,948 | +3.68% |
| 2026-07-27 | 11.3 | 11.3 | 11.3 | 11.3 | 324 | +1.44% |
| 2026-07-24 | 11.14 | 11.22 | 11.14 | 11.14 | 1,702 | -1.50% |
| 2026-07-23 | 11.31 | 11.31 | 11.31 | 11.31 | 921 | -2.60% |
| 2026-07-22 | 11.68 | 11.68 | 11.68 | 11.68 | 1,267 | +0.65% |
| 2026-07-21 | 11.21 | 11.605 | 11.21 | 11.605 | 1,128 | +0.00% |
| 2026-07-20 | 12 | 12 | 11.605 | 11.605 | 2,358 | +0.00% |
| 2026-07-16 | 12 | 12 | 11.605 | 11.605 | 1,011 | -3.29% |
| 2026-07-15 | 11.95 | 12 | 11.95 | 12 | 2,429 | +7.05% |
| 2026-07-09 | 11.25 | 11.25 | 11.21 | 11.21 | 1,290 | -0.18% |
| 2026-07-06 | 11.23 | 11.23 | 11.23 | 11.23 | 752 | -2.52% |
| 2026-07-02 | 11.52 | 11.52 | 11.52 | 11.52 | 629 | +0.00% |
| 2026-07-01 | 11.512 | 11.636 | 11.5 | 11.52 | 6,313 | -1.12% |
| 2026-06-30 | 11.5 | 12.34 | 11.21 | 11.65 | 21,066 | +3.83% |
| 2026-06-26 | 11.21 | 11.22 | 11.21 | 11.22 | 1,166 | -1.15% |
| 2026-06-24 | 11.35 | 11.35 | 11.35 | 11.35 | 899 | +1.70% |
| 2026-06-22 | 11.16 | 11.16 | 11.16 | 11.16 | 5,237 | -4.62% |
| 2026-06-18 | 11.3 | 11.7 | 11.3 | 11.7 | 10,860 | +3.91% |
| 2026-06-17 | 11.26 | 11.26 | 11.26 | 11.26 | 1,656 | +2.18% |
| 2026-06-16 | 10.65 | 11.125 | 10.65 | 11.02 | 4,845 | +1.10% |
| 2026-06-15 | 11.36 | 11.36 | 10.9 | 10.9 | 1,956 | -4.05% |
| 2026-06-12 | 11.88 | 11.88 | 11.36 | 11.36 | 19,225 | +0.09% |
| 2026-06-11 | 12.51 | 12.51 | 11.35 | 11.35 | 3,681 | +0.00% |
| 2026-06-09 | 11.35 | 11.35 | 11.35 | 11.35 | 254 | -2.99% |
| 2026-06-08 | 11.74 | 11.74 | 11.5 | 11.7 | 2,283 | -0.85% |
| 2026-06-05 | 11.8 | 11.8 | 11.8 | 11.8 | 234 | +2.99% |
| 2026-06-04 | 11.67 | 11.67 | 11.457 | 11.457 | 1,200 | +4.54% |
| 2026-06-03 | 10.96 | 10.96 | 10.96 | 10.96 | 501 | -8.67% |
| 2026-06-02 | 11.235 | 12 | 11.235 | 12 | 1,758 | -0.66% |
| 2026-06-01 | 11.73 | 12.08 | 11.73 | 12.08 | 2,523 | +10.82% |
| 2026-05-29 | 11.05 | 11.05 | 10.9 | 10.9 | 2,122 | -5.63% |
| 2026-05-28 | 11.53 | 11.6 | 11.325 | 11.55 | 3,682 | +2.53% |
| 2026-05-27 | 11.01 | 11.51 | 11.01 | 11.265 | 5,773 | +2.41% |
| 2026-05-26 | 10.45 | 11 | 10.45 | 11 | 838 | +7.74% |
| 2026-05-22 | 11.25 | 11.25 | 9.47 | 10.21 | 7,440 | -9.24% |
| 2026-05-19 | 11.25 | 11.25 | 11.25 | 11.25 | 534 | +0.90% |
| 2026-05-15 | 11.15 | 11.15 | 11.15 | 11.15 | 2,722 | +0.00% |
| 2026-05-11 | 11.2 | 11.2 | 11.15 | 11.15 | 2,402 | +0.00% |
| 2026-05-07 | 11.15 | 11.15 | 11.15 | 11.15 | 961 | -3.55% |
| 2026-05-06 | 11.565 | 11.57 | 11.56 | 11.56 | 2,002 | -1.91% |
| 2026-05-04 | 11.45 | 11.795 | 11.15 | 11.785 | 1,574 | +3.26% |
| 2026-05-01 | 11.413 | 11.413 | 11.413 | 11.413 | 520 | +2.45% |
| 2026-04-30 | 11.14 | 11.14 | 11.14 | 11.14 | 365 | +0.09% |