5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+10.52%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+7.03%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.41 | $13.10 (-2.31%) | $14.52 | $12.80 | 14.83 K | $17.73 M |
| 12/04/2025 | $13.43 | $13.43 (0%) | $13.43 | $13.43 | 2 | $18.17 M |
| 12/03/2025 | $13.43 | $13.43 (0%) | $13.43 | $13.43 | 337 | $18.17 M |
| 12/02/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 138 | $17.94 M |
| 12/01/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 346 | $17.94 M |
| 11/28/2025 | $13.58 | $13.58 (0%) | $13.58 | $13.58 | 217 | $18.38 M |
| 11/26/2025 | $13.98 | $13.98 (0%) | $13.98 | $13.98 | 300 | $18.92 M |
| 11/25/2025 | $13.36 | $13.36 (0%) | $13.36 | $13.36 | 178 | $18.08 M |
| 11/24/2025 | $13.50 | $13.36 (-1.04%) | $13.70 | $13.15 | 4.40 K | $18.08 M |
| 11/21/2025 | $13.55 | $13.55 (0%) | $13.55 | $13.55 | 1.18 K | $18.33 M |
| 11/20/2025 | $14.07 | $13.55 (-3.7%) | $14.07 | $13.50 | 1.30 K | $18.33 M |
| 11/19/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 23 | $17.79 M |
| 11/18/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 200 | $17.79 M |
| 11/17/2025 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 905 | $19.24 M |
| 11/14/2025 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 6 | $18.25 M |
| 11/13/2025 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 6.31 K | $18.25 M |
| 11/12/2025 | $13.00 | $13.49 (3.77%) | $13.70 | $13.00 | 9.70 K | $18.25 M |
| 11/11/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 57 | $16.91 M |
| 11/10/2025 | $13.00 | $12.50 (-3.85%) | $13.00 | $12.17 | 709 | $16.91 M |
| 11/07/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 1 | $17.59 M |
| 11/06/2025 | $12.98 | $13.00 (0.15%) | $13.01 | $12.60 | 842 | $17.59 M |
| 11/05/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 3.16 K | $17.60 M |
| 11/04/2025 | $13.15 | $13.01 (-1.06%) | $13.15 | $13.01 | 3.82 K | $17.60 M |
| 11/03/2025 | $13.38 | $13.44 (0.45%) | $13.45 | $13.38 | 939 | $18.19 M |
| 10/31/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 253 | $18.06 M |
| 10/30/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 253 | $18.06 M |
| 10/29/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 1 | $18.06 M |
| 10/28/2025 | $13.36 | $13.36 (0%) | $13.36 | $13.36 | 625 | $18.08 M |
| 10/27/2025 | $13.14 | $13.01 (-0.99%) | $13.14 | $13.01 | 700 | $17.60 M |
| 10/24/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 247 | $18.10 M |
| 10/23/2025 | $13.52 | $13.52 (0%) | $13.52 | $13.52 | 9 | $18.29 M |
| 10/22/2025 | $13.45 | $13.52 (0.52%) | $13.52 | $13.45 | 1.05 K | $18.29 M |
| 10/21/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 1 | $18.27 M |
| 10/20/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 1.12 K | $18.27 M |
| 10/17/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 896 | $18.10 M |
| 10/16/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 896 | $18.10 M |
| 10/15/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 896 | $18.10 M |
| 10/14/2025 | $13.51 | $13.38 (-0.96%) | $13.51 | $13.38 | 907 | $18.10 M |
| 10/13/2025 | $13.50 | $13.50 (0%) | $13.99 | $13.50 | 1.40 K | $18.27 M |
| 10/10/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 465 | $18.27 M |
| 10/09/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 508 | $18.27 M |
| 10/08/2025 | $13.50 | $13.51 (0.07%) | $13.51 | $13.50 | 2.20 K | $18.28 M |
| 10/07/2025 | $13.53 | $13.99 (3.4%) | $13.99 | $13.53 | 900 | $18.93 M |
| 10/06/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 1.54 K | $17.79 M |
| 10/03/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 1.54 K | $17.79 M |
| 10/02/2025 | $13.53 | $13.13 (-2.96%) | $13.53 | $13.05 | 1.32 K | $17.77 M |
| 10/01/2025 | $13.65 | $14.00 (2.56%) | $14.00 | $13.65 | 6.30 K | $18.94 M |
| 09/30/2025 | $13.55 | $13.55 (0%) | $13.55 | $13.55 | 600 | $18.33 M |
| 09/29/2025 | $13.06 | $13.45 (2.99%) | $13.45 | $13.06 | 920 | $18.20 M |
| 09/26/2025 | $13.01 | $13.43 (3.23%) | $13.43 | $13.01 | 1.93 K | $18.17 M |
| 09/25/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 337 | $17.77 M |
| 09/24/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 50 | $17.60 M |
| 09/23/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 600 | $17.60 M |
| 09/22/2025 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 6.01 K | $18.47 M |
| 09/19/2025 | $13.77 | $13.77 (0%) | $13.77 | $13.77 | 700 | $18.63 M |
| 09/18/2025 | $14.17 | $13.55 (-4.38%) | $14.17 | $13.50 | 900 | $18.33 M |
| 09/17/2025 | $14.18 | $13.01 (-8.25%) | $14.18 | $13.01 | 1.51 K | $17.60 M |
| 09/16/2025 | $13.44 | $14.14 (5.21%) | $14.28 | $13.44 | 9.72 K | $19.13 M |
| 09/15/2025 | $13.61 | $13.13 (-3.53%) | $13.61 | $13.13 | 1.10 K | $17.77 M |
| 09/12/2025 | $13.87 | $13.87 (0%) | $13.87 | $13.87 | 441 | $18.77 M |
| 09/11/2025 | $13.55 | $13.55 (0%) | $13.55 | $13.55 | 1.10 K | $18.33 M |
| 09/10/2025 | $13.25 | $13.05 (-1.51%) | $13.25 | $13.05 | 1.91 K | $17.66 M |
| 09/09/2025 | $13.48 | $13.49 (0.07%) | $13.49 | $13.48 | 1.12 K | $18.25 M |
| 09/08/2025 | $13.63 | $13.63 (0%) | $13.63 | $13.28 | 3.62 K | $18.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
