5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-10.69%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
+6.32%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.98 | $11.98 (0%) | $11.98 | $11.98 | 10 | $13.36 M |
| 05/01/2025 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 0 | $13.26 M |
| 04/30/2025 | $11.70 | $11.88 (1.54%) | $11.88 | $11.35 | 1,121 | $13.26 M |
| 04/29/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 332 | $13.11 M |
| 04/28/2025 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 300 | $13.27 M |
| 04/25/2025 | $12.21 | $11.90 (-2.54%) | $12.50 | $11.70 | 4,304 | $13.42 M |
| 04/24/2025 | $11.10 | $12.50 (12.61%) | $12.69 | $10.95 | 11,027 | $14.10 M |
| 04/23/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 5,900 | $13.59 M |
| 04/22/2025 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $12.65 M |
| 04/21/2025 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 933 | $12.65 M |
| 04/17/2025 | $12.30 | $11.10 (-9.76%) | $12.30 | $11.00 | 4,232 | $12.52 M |
| 04/16/2025 | $11.52 | $11.92 (3.47%) | $11.92 | $11.00 | 8,200 | $13.44 M |
| 04/15/2025 | $11.51 | $11.30 (-1.82%) | $11.62 | $11.30 | 4,929 | $12.74 M |
| 04/14/2025 | $11.95 | $11.50 (-3.77%) | $12.98 | $11.50 | 7,243 | $12.97 M |
| 04/11/2025 | $11.99 | $12.00 (0.08%) | $12.00 | $11.99 | 708 | $13.53 M |
| 04/10/2025 | $13.33 | $11.30 (-15.23%) | $13.33 | $11.30 | 2,410 | $12.74 M |
| 04/09/2025 | $12.58 | $12.58 (0%) | $12.58 | $12.58 | 0 | $14.19 M |
| 04/08/2025 | $12.64 | $12.58 (-0.47%) | $12.65 | $12.58 | 2,900 | $14.19 M |
| 04/07/2025 | $12.49 | $12.65 (1.28%) | $12.65 | $12.49 | 1,342 | $14.27 M |
| 04/04/2025 | $12.30 | $12.26 (-0.33%) | $12.30 | $12.26 | 600 | $13.83 M |
| 04/03/2025 | $12.63 | $13.19 (4.43%) | $13.20 | $12.50 | 1,300 | $14.88 M |
| 04/02/2025 | $12.53 | $12.53 (0%) | $12.53 | $12.53 | 0 | $14.13 M |
| 04/01/2025 | $12.53 | $12.53 (0%) | $12.53 | $12.53 | 0 | $14.13 M |
| 03/31/2025 | $12.53 | $12.53 (0%) | $12.53 | $12.53 | 243 | $14.13 M |
| 03/28/2025 | $12.96 | $12.95 (-0.08%) | $12.96 | $12.91 | 1,643 | $14.60 M |
| 03/27/2025 | $12.36 | $12.36 (0%) | $12.36 | $12.36 | 1,100 | $13.94 M |
| 03/26/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 0 | $14.11 M |
| 03/25/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 0 | $14.11 M |
| 03/24/2025 | $12.50 | $12.51 (0.08%) | $12.75 | $12.31 | 1,500 | $14.11 M |
| 03/21/2025 | $12.32 | $12.26 (-0.49%) | $12.70 | $12.26 | 2,441 | $13.83 M |
| 03/20/2025 | $12.57 | $12.57 (0%) | $12.57 | $12.57 | 246 | $14.18 M |
| 03/19/2025 | $12.59 | $13.00 (3.26%) | $13.00 | $12.59 | 3,139 | $14.66 M |
| 03/18/2025 | $12.50 | $12.27 (-1.84%) | $12.50 | $12.27 | 800 | $13.84 M |
| 03/17/2025 | $12.45 | $12.41 (-0.32%) | $12.70 | $12.41 | 1,000 | $14.00 M |
| 03/14/2025 | $12.75 | $12.35 (-3.14%) | $12.75 | $12.35 | 537 | $13.93 M |
| 03/13/2025 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 0 | $14.32 M |
| 03/12/2025 | $12.50 | $12.70 (1.6%) | $12.80 | $12.26 | 1,400 | $14.32 M |
| 03/11/2025 | $12.50 | $12.63 (1.04%) | $12.80 | $12.50 | 2,743 | $14.24 M |
| 03/10/2025 | $12.27 | $12.50 (1.87%) | $12.99 | $12.27 | 3,119 | $14.10 M |
| 03/07/2025 | $12.70 | $12.30 (-3.15%) | $12.70 | $12.30 | 700 | $13.87 M |
| 03/06/2025 | $12.69 | $12.60 (-0.71%) | $12.69 | $12.60 | 500 | $14.21 M |
| 03/05/2025 | $12.80 | $12.79 (-0.08%) | $12.80 | $12.37 | 1,400 | $14.42 M |
| 03/04/2025 | $12.60 | $12.62 (0.16%) | $12.75 | $12.42 | 3,600 | $14.23 M |
| 03/03/2025 | $12.75 | $12.62 (-1.02%) | $12.75 | $12.62 | 1,833 | $14.23 M |
| 02/28/2025 | $13.06 | $13.08 (0.15%) | $13.49 | $12.60 | 1,100 | $14.75 M |
| 02/27/2025 | $13.10 | $12.91 (-1.45%) | $13.10 | $12.62 | 1,505 | $14.56 M |
| 02/26/2025 | $12.76 | $12.71 (-0.39%) | $13.40 | $12.70 | 3,200 | $14.33 M |
| 02/25/2025 | $12.50 | $12.72 (1.76%) | $13.50 | $12.46 | 14,800 | $14.35 M |
| 02/24/2025 | $12.45 | $12.70 (2.01%) | $12.95 | $12.21 | 8,800 | $14.32 M |
| 02/21/2025 | $12.47 | $12.56 (0.72%) | $12.91 | $12.47 | 1,945 | $14.16 M |
| 02/20/2025 | $12.56 | $12.80 (1.91%) | $12.80 | $12.56 | 1,321 | $14.44 M |
| 02/19/2025 | $12.30 | $12.99 (5.61%) | $13.31 | $12.30 | 9,900 | $14.65 M |
| 02/18/2025 | $12.57 | $12.95 (3.02%) | $13.13 | $12.50 | 6,402 | $14.60 M |
| 02/14/2025 | $12.60 | $12.71 (0.87%) | $13.06 | $12.49 | 2,316 | $14.33 M |
| 02/13/2025 | $12.30 | $12.62 (2.6%) | $12.96 | $12.30 | 26,545 | $14.23 M |
| 02/12/2025 | $12.34 | $12.40 (0.49%) | $12.80 | $12.21 | 19,301 | $13.98 M |
| 02/11/2025 | $12.23 | $12.35 (0.98%) | $12.35 | $12.23 | 925 | $13.93 M |
| 02/10/2025 | $13.40 | $12.30 (-8.21%) | $13.40 | $12.21 | 14,700 | $13.87 M |
| 02/07/2025 | $12.21 | $12.21 (0%) | $12.21 | $12.21 | 338 | $13.77 M |
| 02/06/2025 | $12.49 | $12.49 (0%) | $12.49 | $12.49 | 300 | $14.09 M |
| 02/05/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $13.87 M |
| 02/04/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $13.87 M |
| 02/03/2025 | $12.21 | $12.30 (0.74%) | $13.49 | $12.21 | 5,635 | $13.87 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.
