5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-8.70%
1 YEAR PERFORMANCE
-16.88%
Medalist Diversified REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.51 | $10.02 (-4.62%) | $10.51 | $10.02 | 290 | $16.89 M |
| 10/07/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $16.06 M |
| 10/06/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $16.06 M |
| 10/05/2026 | $10.01 | $10.08 (0.7%) | $10.51 | $10.01 | 700 | $16.06 M |
| 10/02/2026 | $10.13 | $10.41 (2.76%) | $10.41 | $10.13 | 1.20 K | $16.58 M |
| 10/01/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 835 | $16.38 M |
| 09/30/2026 | $10.85 | $10.00 (-7.83%) | $10.99 | $9.55 | 6.43 K | $15.93 M |
| 09/29/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 806 | $17.52 M |
| 09/28/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 300 | $17.55 M |
| 09/25/2026 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 16 | $18.89 M |
| 09/24/2026 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 2 | $18.89 M |
| 09/23/2026 | $11.01 | $11.86 (7.72%) | $11.98 | $11.01 | 2.20 K | $18.89 M |
| 09/22/2026 | $11.14 | $10.67 (-4.22%) | $11.14 | $10.67 | 3.60 K | $17.00 M |
| 09/21/2026 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 0 | $18.05 M |
| 09/18/2026 | $11.62 | $11.33 (-2.5%) | $11.68 | $11.33 | 5.81 K | $18.05 M |
| 09/17/2026 | $12.10 | $11.71 (-3.22%) | $12.69 | $11.62 | 44.02 K | $18.65 M |
| 09/16/2026 | $11.62 | $11.62 (0%) | $11.62 | $11.62 | 0 | $18.51 M |
| 09/15/2026 | $11.62 | $11.62 (0%) | $11.62 | $11.62 | 0 | $18.51 M |
| 09/14/2026 | $11.68 | $11.62 (-0.51%) | $12.49 | $11.35 | 10.83 K | $18.51 M |
| 09/11/2026 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 0 | $19.10 M |
| 09/10/2026 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 500 | $19.10 M |
| 09/09/2026 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 650 | $20.72 M |
| 09/08/2026 | $12.19 | $12.20 (0.08%) | $12.70 | $11.61 | 27.50 K | $19.43 M |
| 09/04/2026 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 205 | $19.27 M |
| 09/03/2026 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 439 | $19.27 M |
| 09/02/2026 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.43 M |
| 09/01/2026 | $12.10 | $12.20 (0.83%) | $12.20 | $12.02 | 1.43 K | $19.43 M |
| 08/31/2026 | $12.20 | $12.10 (-0.82%) | $12.20 | $12.00 | 800 | $19.27 M |
| 08/28/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 51 | $19.12 M |
| 08/27/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 500 | $19.12 M |
| 08/26/2026 | $11.58 | $12.19 (5.27%) | $12.19 | $11.58 | 836 | $19.42 M |
| 08/25/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $18.08 M |
| 08/24/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 60 | $18.08 M |
| 08/21/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 61 | $18.08 M |
| 08/20/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 3 | $18.08 M |
| 08/19/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 9 | $18.08 M |
| 08/18/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 300 | $18.08 M |
| 08/17/2026 | $11.19 | $11.74 (4.92%) | $11.74 | $11.19 | 3.10 K | $18.70 M |
| 08/14/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 317 | $18.26 M |
| 08/13/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 224 | $18.26 M |
| 08/12/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 0 | $19.39 M |
| 08/11/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 9 | $19.39 M |
| 08/10/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 83 | $19.39 M |
| 08/07/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 0 | $15.57 M |
| 08/06/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 0 | $15.57 M |
| 08/05/2026 | $11.60 | $12.17 (4.91%) | $12.66 | $11.50 | 111.82 K | $15.57 M |
| 08/04/2026 | $11.40 | $11.38 (-0.18%) | $11.40 | $11.38 | 1.10 K | $14.56 M |
| 08/03/2026 | $11.47 | $11.74 (2.35%) | $11.74 | $11.40 | 1.60 K | $15.02 M |
| 07/31/2026 | $11.45 | $11.40 (-0.44%) | $11.45 | $11.40 | 1.24 K | $14.59 M |
| 07/30/2026 | $11.41 | $11.37 (-0.35%) | $11.41 | $11.35 | 1.90 K | $14.55 M |
| 07/29/2026 | $11.72 | $11.72 (0%) | $11.72 | $11.72 | 1.95 K | $15.00 M |
| 07/28/2026 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $14.46 M |
| 07/27/2026 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 324 | $14.46 M |
| 07/24/2026 | $11.14 | $11.14 (0%) | $11.22 | $11.14 | 1.70 K | $14.25 M |
| 07/23/2026 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 921 | $14.47 M |
| 07/22/2026 | $11.68 | $11.68 (0%) | $11.68 | $11.68 | 1.30 K | $14.94 M |
| 07/21/2026 | $11.21 | $11.61 (3.57%) | $11.61 | $11.21 | 1.13 K | $14.86 M |
| 07/20/2026 | $12.00 | $11.61 (-3.25%) | $12.00 | $11.61 | 2.40 K | $14.86 M |
| 07/17/2026 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 231 | $14.84 M |
| 07/16/2026 | $12.00 | $11.61 (-3.25%) | $12.00 | $11.61 | 1.01 K | $14.86 M |
| 07/15/2026 | $11.95 | $12.00 (0.42%) | $12.00 | $11.95 | 2.43 K | $15.35 M |
| 07/14/2026 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $14.34 M |
| 07/13/2026 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 63 | $14.34 M |
| 07/10/2026 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $14.34 M |
| 07/09/2026 | $11.25 | $11.21 (-0.36%) | $11.25 | $11.21 | 1.30 K | $14.34 M |
| 07/08/2026 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 12 | $14.37 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.
