-
5 DAY PERFORMANCE
-5.05% -
1 MONTH PERFORMANCE
+1.60% -
3 MONTH PERFORMANCE
+1.60% -
6 MONTH PERFORMANCE
+5.00% -
YEAR-TO-DATE PERFORMANCE
+10.20% -
1 YEAR PERFORMANCE
+8.32%
Medalist Diversified REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 100 | $6.84 M |
| 10/17/2024 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 516 | $6.82 M |
| 10/16/2024 | $24.60 | $25.15 (2.24%) | $25.15 | $24.60 | 3,439 | $6.85 M |
| 10/15/2024 | $25.50 | $25.34 (-0.63%) | $25.50 | $25.34 | 3,000 | $6.86 M |
| 10/14/2024 | $25.29 | $25.30 (0.04%) | $25.30 | $25.29 | 400 | $6.86 M |
| 10/11/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 700 | $6.84 M |
| 10/10/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 1,100 | $6.90 M |
| 10/09/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 600 | $6.98 M |
| 10/08/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 350 | $6.72 M |
| 10/07/2024 | $24.66 | $24.66 (0%) | $24.66 | $24.66 | 700 | $6.85 M |
| 10/04/2024 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 225 | $6.93 M |
| 10/03/2024 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 300 | $6.72 M |
| 10/02/2024 | $24.37 | $24.37 (0%) | $24.37 | $24.37 | 162 | $6.72 M |
| 10/01/2024 | $24.37 | $24.37 (0%) | $24.37 | $24.37 | 100 | $6.72 M |
| 09/30/2024 | $24.55 | $24.37 (-0.73%) | $24.55 | $24.37 | 1,000 | $6.72 M |
| 09/27/2024 | $24.87 | $24.25 (-2.49%) | $24.87 | $24.25 | 812 | $6.69 M |
| 09/26/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $6.74 M |
| 09/25/2024 | $24.55 | $24.52 (-0.12%) | $24.55 | $24.51 | 1,415 | $6.87 M |
| 09/24/2024 | $24.16 | $24.53 (1.53%) | $24.53 | $24.06 | 3,400 | $6.86 M |
| 09/23/2024 | $25.68 | $24.95 (-2.84%) | $25.68 | $24.95 | 1,400 | $6.80 M |
| 09/20/2024 | $25.04 | $25.01 (-0.12%) | $25.04 | $25.01 | 408 | $7.06 M |
| 09/19/2024 | $27.90 | $27.90 (0%) | $27.90 | $27.90 | 6,500 | $6.86 M |
| 09/18/2024 | $25.60 | $26.02 (1.64%) | $27.99 | $25.60 | 5,500 | $6.91 M |
| 09/17/2024 | $24.99 | $25.90 (3.64%) | $27.99 | $24.99 | 2,518 | $7.13 M |
| 09/16/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $7.12 M |
| 09/13/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.79 M |
| 09/12/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.85 M |
| 09/11/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.85 M |
| 09/10/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.74 M |
| 09/09/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.84 M |
| 09/06/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $7.12 M |
| 09/05/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $6.85 M |
| 09/04/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $7.13 M |