-
5 DAY PERFORMANCE
-0.73% -
1 MONTH PERFORMANCE
+2.50% -
3 MONTH PERFORMANCE
-1.99% -
6 MONTH PERFORMANCE
+4.68% -
YEAR-TO-DATE PERFORMANCE
+17.24% -
1 YEAR PERFORMANCE
+19.98%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $12.41 | $12.31 (-0.84%) | $12.41 | $12.19 | 5,211 | $13.69 M |
| 11/22/2024 | $12.13 | $12.22 (0.74%) | $12.60 | $12.13 | 11,409 | $13.64 M |
| 11/21/2024 | $12.40 | $12.40 (0%) | $12.40 | $12.23 | 7,500 | $13.84 M |
| 11/20/2024 | $12.11 | $12.40 (2.39%) | $12.40 | $12.09 | 12,900 | $13.84 M |
| 11/19/2024 | $12.25 | $12.36 (0.9%) | $12.36 | $12.25 | 408 | $13.80 M |
| 11/18/2024 | $12.25 | $12.38 (1.06%) | $12.38 | $12.25 | 800 | $13.82 M |
| 11/15/2024 | $12.27 | $12.30 (0.24%) | $12.30 | $12.24 | 23,200 | $13.73 M |
| 11/14/2024 | $12.28 | $12.29 (0.08%) | $12.29 | $12.28 | 2,062 | $13.72 M |
| 11/13/2024 | $12.01 | $12.29 (2.33%) | $12.29 | $12.01 | 4,400 | $13.72 M |
| 11/12/2024 | $12.05 | $12.20 (1.24%) | $12.21 | $12.05 | 4,042 | $13.62 M |
| 11/11/2024 | $12.05 | $12.20 (1.24%) | $12.20 | $12.05 | 2,200 | $13.62 M |
| 11/08/2024 | $12.38 | $12.05 (-2.67%) | $12.38 | $12.05 | 3,313 | $6.74 M |
| 11/07/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $6.88 M |
| 11/06/2024 | $12.35 | $12.30 (-0.4%) | $12.35 | $12.30 | 1,050 | $6.88 M |
| 11/05/2024 | $12.40 | $12.34 (-0.48%) | $12.40 | $12.34 | 2,431 | $6.90 M |
| 11/04/2024 | $12.36 | $12.40 (0.32%) | $12.50 | $12.20 | 10,000 | $6.93 M |
| 11/01/2024 | $12.19 | $12.20 (0.08%) | $12.44 | $12.01 | 10,700 | $6.82 M |
| 10/31/2024 | $12.09 | $12.02 (-0.58%) | $12.09 | $12.02 | 322 | $6.72 M |
| 10/30/2024 | $12.01 | $12.10 (0.75%) | $12.18 | $12.01 | 5,300 | $6.77 M |
| 10/29/2024 | $12.01 | $12.19 (1.5%) | $12.19 | $12.01 | 500 | $6.82 M |
| 10/28/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 518 | $6.72 M |
| 10/25/2024 | $12.07 | $12.01 (-0.5%) | $12.07 | $12.01 | 3,600 | $6.72 M |
| 10/24/2024 | $12.06 | $12.02 (-0.33%) | $12.31 | $12.01 | 6,326 | $6.72 M |
| 10/23/2024 | $12.04 | $12.05 (0.08%) | $12.45 | $12.03 | 6,900 | $6.74 M |
| 10/22/2024 | $12.02 | $12.02 (0%) | $12.02 | $12.02 | 0 | $6.72 M |
| 10/21/2024 | $12.01 | $12.01 (0%) | $12.05 | $12.01 | 2,900 | $6.72 M |
| 10/18/2024 | $12.05 | $12.23 (1.49%) | $12.23 | $12.02 | 1,400 | $6.84 M |
| 10/17/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 1,802 | $6.82 M |
| 10/16/2024 | $12.10 | $12.25 (1.24%) | $12.25 | $12.09 | 4,400 | $6.85 M |
| 10/15/2024 | $12.12 | $12.27 (1.24%) | $12.45 | $12.02 | 10,701 | $6.86 M |
| 10/14/2024 | $12.05 | $12.27 (1.83%) | $12.49 | $12.05 | 6,800 | $6.86 M |
| 10/11/2024 | $12.17 | $12.24 (0.58%) | $12.24 | $12.17 | 700 | $6.84 M |
| 10/10/2024 | $12.37 | $12.34 (-0.24%) | $12.37 | $12.28 | 930 | $6.90 M |
| 10/09/2024 | $12.25 | $12.48 (1.88%) | $12.55 | $12.02 | 5,932 | $6.98 M |
| 10/08/2024 | $12.30 | $12.01 (-2.36%) | $12.31 | $12.01 | 7,800 | $6.72 M |
| 10/07/2024 | $12.25 | $12.25 (0%) | $12.65 | $12.25 | 9,200 | $6.85 M |
| 10/04/2024 | $12.25 | $12.40 (1.22%) | $12.40 | $12.25 | 2,600 | $6.93 M |
| 10/03/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 740 | $6.72 M |
| 10/02/2024 | $12.10 | $12.01 (-0.74%) | $12.24 | $12.01 | 6,500 | $6.72 M |
| 10/01/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 740 | $6.72 M |
| 09/30/2024 | $12.06 | $12.01 (-0.41%) | $12.30 | $12.01 | 14,800 | $6.72 M |
| 09/27/2024 | $12.02 | $11.96 (-0.5%) | $12.06 | $11.96 | 3,730 | $6.69 M |
| 09/26/2024 | $12.14 | $12.05 (-0.74%) | $12.14 | $12.05 | 2,142 | $6.74 M |
| 09/25/2024 | $12.21 | $12.29 (0.66%) | $12.40 | $12.03 | 10,200 | $6.87 M |
| 09/24/2024 | $12.25 | $12.26 (0.08%) | $12.26 | $12.25 | 1,234 | $6.86 M |
| 09/23/2024 | $12.59 | $12.17 (-3.34%) | $12.59 | $12.03 | 2,605 | $6.80 M |
| 09/20/2024 | $12.25 | $12.62 (3.02%) | $12.75 | $12.23 | 5,000 | $7.06 M |
| 09/19/2024 | $12.27 | $12.26 (-0.08%) | $12.27 | $12.26 | 613 | $6.86 M |
| 09/18/2024 | $12.45 | $12.35 (-0.8%) | $12.75 | $12.35 | 3,821 | $6.91 M |
| 09/17/2024 | $12.50 | $12.75 (2%) | $12.75 | $12.25 | 7,100 | $7.13 M |
| 09/16/2024 | $12.54 | $12.74 (1.59%) | $12.74 | $12.35 | 2,432 | $7.12 M |
| 09/13/2024 | $12.05 | $12.15 (0.83%) | $12.15 | $12.05 | 7,018 | $6.79 M |
| 09/12/2024 | $12.17 | $12.25 (0.66%) | $12.45 | $12.07 | 6,732 | $6.85 M |
| 09/11/2024 | $12.05 | $12.25 (1.66%) | $12.25 | $12.05 | 700 | $6.85 M |
| 09/10/2024 | $12.43 | $12.05 (-3.06%) | $12.43 | $12.05 | 3,807 | $6.74 M |
| 09/09/2024 | $12.35 | $12.24 (-0.89%) | $12.60 | $12.07 | 12,312 | $6.84 M |
| 09/06/2024 | $12.27 | $12.73 (3.75%) | $12.75 | $12.21 | 12,411 | $7.12 M |
| 09/05/2024 | $12.31 | $12.25 (-0.49%) | $12.75 | $12.20 | 9,624 | $6.85 M |
| 09/04/2024 | $12.59 | $12.75 (1.27%) | $12.80 | $12.40 | 8,500 | $7.13 M |
| 09/03/2024 | $12.95 | $12.90 (-0.39%) | $12.95 | $12.65 | 987 | $7.21 M |
| 08/30/2024 | $12.15 | $12.50 (2.88%) | $12.50 | $12.15 | 6,102 | $6.99 M |
| 08/29/2024 | $12.44 | $12.12 (-2.57%) | $12.65 | $12.00 | 17,400 | $6.78 M |
| 08/28/2024 | $12.35 | $12.60 (2.02%) | $12.60 | $12.35 | 608 | $7.05 M |
| 08/27/2024 | $12.78 | $12.78 (0%) | $12.78 | $12.78 | 348 | $7.15 M |
| 08/26/2024 | $12.70 | $12.10 (-4.72%) | $12.70 | $12.06 | 8,131 | $6.77 M |