-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
-3.92% -
3 MONTH PERFORMANCE
+4.25% -
6 MONTH PERFORMANCE
+1.95% -
YEAR-TO-DATE PERFORMANCE
+14.38% -
1 YEAR PERFORMANCE
+13.73%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.06 | $12.01 (-0.41%) | $12.30 | $12.01 | 14,775 | $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 |
| 08/23/2024 | $12.35 | $12.56 (1.7%) | $12.56 | $12.26 | 1,500 | $7.02 M |
| 08/22/2024 | $12.33 | $12.33 (0%) | $12.33 | $12.33 | 237 | $6.89 M |
| 08/21/2024 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 646 | $6.88 M |
| 08/20/2024 | $12.30 | $12.40 (0.81%) | $12.40 | $12.18 | 5,003 | $6.93 M |
| 08/19/2024 | $12.26 | $12.33 (0.57%) | $12.50 | $12.05 | 8,156 | $6.89 M |
| 08/16/2024 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 648 | $6.85 M |
| 08/15/2024 | $12.05 | $12.15 (0.83%) | $12.16 | $12.05 | 26,400 | $6.79 M |
| 08/14/2024 | $12.24 | $12.08 (-1.31%) | $12.25 | $12.07 | 6,300 | $6.75 M |
| 08/13/2024 | $11.38 | $12.13 (6.59%) | $12.13 | $11.38 | 8,809 | $6.78 M |
| 08/12/2024 | $11.21 | $11.59 (3.39%) | $11.90 | $11.21 | 7,318 | $6.48 M |
| 08/09/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 547 | $6.34 M |
| 08/08/2024 | $11.26 | $11.24 (-0.18%) | $11.53 | $11.24 | 6,714 | $6.28 M |
| 08/07/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 300 | $6.33 M |
| 08/06/2024 | $11.43 | $11.45 (0.17%) | $11.45 | $11.43 | 3,200 | $12.80 M |
| 08/05/2024 | $11.52 | $11.46 (-0.52%) | $11.52 | $11.25 | 2,328 | $25.59 M |
| 08/02/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $25.73 M |
| 08/01/2024 | $11.85 | $11.52 (-2.78%) | $11.86 | $11.52 | 9,700 | $25.73 M |
| 07/31/2024 | $11.69 | $11.85 (1.37%) | $11.85 | $11.53 | 4,227 | $26.46 M |
| 07/30/2024 | $11.52 | $11.71 (1.65%) | $11.71 | $11.52 | 704 | $26.15 M |
| 07/29/2024 | $11.98 | $11.74 (-2%) | $12.13 | $11.52 | 10,900 | $26.22 M |
| 07/26/2024 | $12.05 | $12.13 (0.66%) | $12.13 | $12.05 | 1,305 | $27.09 M |
| 07/25/2024 | $12.00 | $12.01 (0.08%) | $12.70 | $11.67 | 43,444 | $26.82 M |
| 07/24/2024 | $12.76 | $11.64 (-8.78%) | $12.77 | $11.61 | 44,254 | $25.99 M |
| 07/23/2024 | $12.07 | $12.31 (1.99%) | $12.38 | $12.07 | 19,200 | $27.49 M |
| 07/22/2024 | $12.38 | $12.20 (-1.45%) | $12.73 | $12.20 | 16,500 | $27.24 M |
| 07/19/2024 | $11.90 | $12.20 (2.52%) | $12.75 | $11.63 | 95,300 | $27.24 M |
| 07/18/2024 | $11.62 | $11.65 (0.26%) | $12.50 | $11.51 | 15,500 | $26.02 M |
| 07/17/2024 | $12.10 | $12.08 (-0.17%) | $12.61 | $11.60 | 19,000 | $26.98 M |
| 07/16/2024 | $12.40 | $12.25 (-1.21%) | $12.53 | $12.03 | 26,851 | $27.36 M |
| 07/15/2024 | $12.17 | $12.36 (1.56%) | $12.50 | $12.01 | 8,800 | $27.60 M |
| 07/12/2024 | $12.20 | $12.58 (3.11%) | $12.99 | $12.20 | 8,917 | $28.09 M |
| 07/11/2024 | $12.15 | $12.32 (1.4%) | $12.62 | $12.00 | 19,153 | $27.51 M |
| 07/10/2024 | $12.20 | $12.25 (0.41%) | $13.44 | $12.00 | 16,833 | $27.36 M |
| 07/09/2024 | $11.71 | $11.74 (0.26%) | $12.04 | $11.53 | 10,500 | $26.22 M |
| 07/08/2024 | $11.70 | $11.75 (0.43%) | $12.87 | $11.51 | 18,800 | $26.24 M |
| 07/05/2024 | $11.51 | $12.01 (4.34%) | $12.37 | $11.51 | 6,500 | $26.82 M |
| 07/03/2024 | $11.79 | $13.15 (11.54%) | $14.95 | $11.79 | 7,400 | $29.37 M |
| 07/02/2024 | $11.52 | $11.98 (3.99%) | $12.00 | $11.40 | 9,929 | $26.75 M |
| 07/01/2024 | $11.70 | $11.52 (-1.54%) | $12.10 | $11.52 | 6,050 | $25.73 M |