5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
-5.60%
1 YEAR PERFORMANCE
+6.85%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $13.43 M |
| 01/16/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $13.43 M |
| 01/15/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $13.43 M |
| 01/14/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $13.95 M |
| 01/13/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $13.78 M |
| 01/10/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $14.16 M |
| 01/08/2025 | $25.10 | $25.11 (0.04%) | $25.30 | $25.02 | 1,523 | $14.50 M |
| 01/07/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 0 | $14.49 M |
| 01/06/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 0 | $14.39 M |
| 01/03/2025 | $25.11 | $25.99 (3.5%) | $25.99 | $25.04 | 1,843 | $13.84 M |
| 01/02/2025 | $26.60 | $26.60 (0%) | $26.60 | $26.60 | 0 | $14.16 M |
| 12/31/2024 | $26.95 | $26.60 (-1.3%) | $26.95 | $24.65 | 5,200 | $14.85 M |
| 12/30/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $14.90 M |
| 12/27/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $15.04 M |
| 12/26/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $15.34 M |
| 12/24/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $14.51 M |
| 12/23/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $14.81 M |
| 12/20/2024 | $25.10 | $27.15 (8.17%) | $27.15 | $25.07 | 1,902 | $15.61 M |
| 12/19/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $15.62 M |
| 12/18/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 143 | $16.17 M |
| 12/17/2024 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 0 | $14.70 M |
| 12/16/2024 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 300 | $14.45 M |
| 12/13/2024 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 300 | $13.95 M |
| 12/12/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $13.73 M |
| 12/11/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $13.79 M |
| 12/10/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $13.66 M |
| 12/09/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $13.63 M |
| 12/06/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $13.81 M |
| 12/05/2024 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.40 | 531 | $13.79 M |
| 12/04/2024 | $25.74 | $25.40 (-1.32%) | $25.74 | $25.40 | 1,216 | $13.71 M |
| 12/03/2024 | $26.75 | $26.75 (0%) | $26.75 | $26.75 | 0 | $13.83 M |
| 12/02/2024 | $26.75 | $26.75 (0%) | $26.75 | $26.75 | 0 | $13.62 M |
| 11/29/2024 | $26.25 | $26.75 (1.9%) | $26.75 | $26.25 | 1,100 | $13.68 M |
| 11/27/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $13.83 M |
| 11/26/2024 | $26.39 | $27.00 (2.31%) | $29.11 | $25.16 | 4,002 | $13.82 M |
| 11/25/2024 | $26.99 | $25.57 (-5.26%) | $27.49 | $25.54 | 840 | $13.74 M |
| 11/22/2024 | $26.99 | $25.30 (-6.26%) | $27.79 | $25.30 | 3,000 | $13.64 M |
| 11/21/2024 | $26.90 | $25.90 (-3.72%) | $26.90 | $24.99 | 2,116 | $13.84 M |
| 11/20/2024 | $25.00 | $26.49 (5.96%) | $29.79 | $24.15 | 12,900 | $13.84 M |
| 11/19/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $13.80 M |
| 11/18/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $13.82 M |
| 11/15/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $13.73 M |
| 11/14/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 300 | $13.72 M |
| 11/13/2024 | $25.01 | $25.04 (0.12%) | $25.04 | $25.01 | 353 | $13.72 M |
| 11/12/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 202 | $13.62 M |
| 11/11/2024 | $22.79 | $26.62 (16.81%) | $26.62 | $22.79 | 1,533 | $13.62 M |
| 11/08/2024 | $27.82 | $27.82 (0%) | $27.82 | $27.82 | 0 | $6.74 M |
| 11/07/2024 | $25.03 | $27.82 (11.15%) | $27.82 | $24.88 | 1,200 | $6.88 M |
| 11/06/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 200 | $6.88 M |
| 11/05/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.90 M |
| 11/04/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.93 M |
| 11/01/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 200 | $6.82 M |
| 10/31/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.72 M |
| 10/30/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.77 M |
| 10/29/2024 | $24.85 | $25.00 (0.6%) | $25.00 | $24.85 | 608 | $6.82 M |
| 10/28/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $6.72 M |
| 10/25/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $6.72 M |
| 10/24/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $6.72 M |
| 10/23/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $6.74 M |
| 10/22/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 115 | $6.72 M |
| 10/21/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 0 | $6.72 M |