Medalist Diversified REIT, Inc. - Common Stock (MDRR)
12.79
+0.17 (1.35%)
Medalist Diversified REIT Inc is a publicly traded real estate investment trust that focuses on acquiring, managing, and developing a diverse portfolio of income-producing properties across the United States
The company specializes in various sectors of real estate, including residential, commercial, and mixed-use developments, aiming to create long-term value for its shareholders through strategic investments and effective property management. By leveraging market opportunities and maintaining a commitment to sustainability, Medalist Diversified REIT seeks to generate stable cash flows and enhance the overall performance of its real estate assets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.60 | 12.75 | 12.42 | 12.62 | 3,573 | 12.62 |
| 3/03/2025 | 12.75 | 12.75 | 12.62 | 12.62 | 1,833 | 12.62 |
| 2/28/2025 | 13.06 | 13.49 | 12.60 | 13.07 | 1,072 | 13.07 |
| 2/27/2025 | 13.10 | 13.10 | 12.62 | 12.91 | 1,502 | 12.91 |
| 2/26/2025 | 12.76 | 13.40 | 12.70 | 12.71 | 3,175 | 12.71 |
| 2/25/2025 | 12.50 | 13.50 | 12.46 | 12.72 | 14,789 | 12.72 |
| 2/24/2025 | 12.45 | 12.95 | 12.21 | 12.70 | 8,775 | 12.70 |
| 2/21/2025 | 12.47 | 12.91 | 12.47 | 12.56 | 1,945 | 12.56 |
| 2/20/2025 | 12.56 | 12.80 | 12.56 | 12.80 | 1,321 | 12.80 |
| 2/19/2025 | 12.30 | 13.31 | 12.30 | 12.99 | 9,876 | 12.99 |
| 2/18/2025 | 12.57 | 13.13 | 12.50 | 12.95 | 6,402 | 12.95 |
| 2/14/2025 | 12.60 | 13.06 | 12.49 | 12.71 | 2,316 | 12.71 |
| 2/13/2025 | 12.30 | 12.96 | 12.30 | 12.62 | 26,545 | 12.62 |
| 2/12/2025 | 12.34 | 12.80 | 12.21 | 12.40 | 19,301 | 12.40 |
| 2/11/2025 | 12.23 | 12.35 | 12.23 | 12.35 | 925 | 12.35 |
| 2/10/2025 | 13.40 | 13.40 | 12.21 | 12.30 | 14,659 | 12.30 |
| 2/07/2025 | 12.21 | 12.21 | 12.21 | 12.21 | 338 | 12.21 |
| 2/06/2025 | 12.49 | 12.49 | 12.49 | 12.49 | 270 | 12.49 |
| 2/03/2025 | 12.50 | 0.00 | 12.50 | 12.30 | 216 | 12.30 |
| 1/31/2025 | 12.30 | 12.50 | 12.30 | 12.50 | 2,854 | 12.50 |
| 1/30/2025 | 12.21 | 12.33 | 12.21 | 12.31 | 3,443 | 12.31 |
| 1/29/2025 | 12.22 | 12.22 | 12.22 | 12.22 | 641 | 12.22 |
| 1/24/2025 | 12.67 | 0.00 | 12.67 | 12.40 | 37 | 12.40 |
| 1/22/2025 | 12.24 | 0.00 | 12.67 | 12.67 | 153 | 12.67 |
| 1/21/2025 | 12.59 | 12.59 | 12.24 | 12.24 | 434 | 12.24 |
| 1/15/2025 | 12.50 | 0.00 | 12.50 | 12.03 | 278 | 11.96 |
| 1/14/2025 | 12.30 | 12.52 | 12.30 | 12.50 | 3,281 | 12.43 |
| 1/13/2025 | 12.34 | 12.51 | 12.34 | 12.34 | 1,496 | 12.27 |
| 1/10/2025 | 12.68 | 12.68 | 12.68 | 12.68 | 317 | 12.61 |
| 1/08/2025 | 12.99 | 12.99 | 12.99 | 12.99 | 571 | 12.92 |
| 1/07/2025 | 12.98 | 12.98 | 12.98 | 12.98 | 143 | 12.91 |
| 1/06/2025 | 12.50 | 12.96 | 12.50 | 12.89 | 2,591 | 12.82 |
| 1/03/2025 | 12.50 | 12.50 | 12.26 | 12.40 | 2,409 | 12.33 |
| 1/02/2025 | 13.10 | 13.20 | 12.20 | 12.68 | 1,081 | 12.61 |
| 12/31/2024 | 13.35 | 0.00 | 13.35 | 13.30 | 0 | 13.23 |
| 12/30/2024 | 13.01 | 13.68 | 12.95 | 13.35 | 5,133 | 13.28 |
| 12/27/2024 | 13.36 | 13.75 | 12.95 | 13.47 | 4,234 | 13.40 |
| 12/26/2024 | 13.60 | 13.99 | 13.04 | 13.74 | 9,882 | 13.66 |
| 12/24/2024 | 12.95 | 13.25 | 12.95 | 13.00 | 2,085 | 12.93 |
| 12/23/2024 | 13.27 | 13.27 | 13.27 | 13.27 | 1,216 | 13.20 |
| 12/20/2024 | 13.25 | 13.98 | 13.25 | 13.98 | 728 | 13.90 |
| 12/19/2024 | 14.43 | 14.43 | 13.92 | 13.99 | 5,487 | 13.91 |
| 12/18/2024 | 13.38 | 15.00 | 13.18 | 14.48 | 17,177 | 14.40 |
| 12/17/2024 | 12.76 | 13.16 | 12.67 | 13.16 | 4,203 | 13.09 |
| 12/16/2024 | 12.64 | 13.00 | 12.64 | 12.94 | 9,274 | 12.87 |
| 12/13/2024 | 12.38 | 12.50 | 12.37 | 12.50 | 5,049 | 12.43 |
| 12/12/2024 | 12.38 | 12.38 | 12.30 | 12.30 | 2,320 | 12.23 |
| 12/11/2024 | 12.31 | 12.35 | 12.31 | 12.35 | 11,501 | 12.28 |
| 12/10/2024 | 12.30 | 12.30 | 12.22 | 12.24 | 1,480 | 12.18 |
| 12/09/2024 | 12.21 | 12.35 | 12.20 | 12.21 | 3,268 | 12.14 |
| 12/06/2024 | 12.35 | 12.37 | 12.19 | 12.37 | 1,725 | 12.30 |
| 12/05/2024 | 12.15 | 12.37 | 12.15 | 12.35 | 4,614 | 12.28 |