5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+12.63%
6 MONTH PERFORMANCE
+16.93%
YEAR-TO-DATE PERFORMANCE
+28.29%
1 YEAR PERFORMANCE
+32.19%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $13.36 | $13.47 (0.82%) | $13.75 | $12.95 | 4,465 | $15.04 M |
| 12/26/2024 | $13.60 | $13.74 (1.03%) | $13.99 | $13.04 | 9,900 | $15.34 M |
| 12/24/2024 | $12.95 | $13.00 (0.39%) | $13.25 | $12.95 | 2,100 | $14.51 M |
| 12/23/2024 | $13.27 | $13.27 (0%) | $13.27 | $13.27 | 1,216 | $14.81 M |
| 12/20/2024 | $13.25 | $13.98 (5.51%) | $13.98 | $13.25 | 728 | $15.61 M |
| 12/19/2024 | $14.43 | $13.99 (-3.05%) | $14.43 | $13.92 | 5,506 | $15.62 M |
| 12/18/2024 | $13.38 | $14.48 (8.22%) | $15.00 | $13.18 | 17,200 | $16.17 M |
| 12/17/2024 | $12.76 | $13.17 (3.21%) | $13.17 | $12.67 | 4,203 | $14.70 M |
| 12/16/2024 | $12.65 | $12.94 (2.29%) | $13.00 | $12.65 | 9,300 | $14.45 M |
| 12/13/2024 | $12.38 | $12.50 (0.97%) | $12.50 | $12.37 | 5,049 | $13.95 M |
| 12/12/2024 | $12.38 | $12.30 (-0.65%) | $12.38 | $12.30 | 2,320 | $13.73 M |
| 12/11/2024 | $12.31 | $12.35 (0.32%) | $12.35 | $12.31 | 11,501 | $13.79 M |
| 12/10/2024 | $12.30 | $12.24 (-0.49%) | $12.30 | $12.23 | 1,500 | $13.66 M |
| 12/09/2024 | $12.21 | $12.21 (0%) | $12.35 | $12.20 | 3,300 | $13.63 M |
| 12/06/2024 | $12.35 | $12.37 (0.16%) | $12.37 | $12.19 | 1,725 | $13.81 M |
| 12/05/2024 | $12.15 | $12.35 (1.65%) | $12.37 | $12.15 | 4,614 | $13.79 M |
| 12/04/2024 | $12.20 | $12.28 (0.66%) | $12.37 | $12.15 | 10,400 | $13.71 M |
| 12/03/2024 | $12.27 | $12.39 (0.98%) | $12.39 | $12.16 | 9,000 | $13.83 M |
| 12/02/2024 | $12.15 | $12.20 (0.41%) | $12.25 | $12.14 | 3,200 | $13.62 M |
| 11/29/2024 | $12.16 | $12.25 (0.74%) | $12.37 | $12.16 | 1,400 | $13.68 M |
| 11/27/2024 | $12.31 | $12.39 (0.65%) | $12.39 | $12.29 | 2,444 | $13.83 M |
| 11/26/2024 | $12.15 | $12.38 (1.89%) | $12.38 | $12.15 | 1,965 | $13.82 M |
| 11/25/2024 | $12.41 | $12.31 (-0.81%) | $12.41 | $12.19 | 5,306 | $13.74 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 |