Medalist Diversified, Inc. MDRR
NASDAQ · United States · Finance
$10.13-0.15 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.28 | +2.79% | $10.28 | $10.28 | $10.28 | 800 |
| 2026-09-30 | $10.00 | -9.09% | $10.85 | $10.99 | $9.55 | 6.40K |
| 2026-09-29 | $11.00 | -0.15% | $11.00 | $11.00 | $11.00 | 800 |
| 2026-09-28 | $11.02 | -7.11% | $11.02 | $11.02 | $11.02 | 300 |
| 2026-09-25 | $11.86 | 0.00% | $11.86 | $11.86 | $11.86 | 0 |
| 2026-09-24 | $11.86 | 0.00% | $11.86 | $11.86 | $11.86 | 0 |
| 2026-09-23 | $11.86 | +11.15% | $11.01 | $11.98 | $11.01 | 2.20K |
| 2026-09-22 | $10.67 | -5.83% | $11.14 | $11.14 | $10.67 | 1.60K |
| 2026-09-21 | $11.33 | 0.00% | $11.33 | $11.33 | $11.33 | 0 |
| 2026-09-18 | $11.33 | -3.25% | $11.62 | $11.68 | $11.33 | 5.80K |
| 2026-09-17 | $11.71 | +0.77% | $12.10 | $12.69 | $11.62 | 44.00K |
| 2026-09-16 | $11.62 | 0.00% | $11.62 | $11.62 | $11.62 | 0 |
| 2026-09-15 | $11.62 | 0.00% | $11.62 | $11.62 | $11.62 | 0 |
| 2026-09-14 | $11.62 | -3.10% | $11.68 | $12.48 | $11.35 | 10.80K |
| 2026-09-11 | $11.99 | 0.00% | $11.99 | $11.99 | $11.99 | 0 |
| 2026-09-10 | $11.99 | -7.80% | $11.99 | $11.99 | $11.99 | 500 |
| 2026-09-09 | $13.01 | +6.61% | $13.01 | $13.01 | $13.01 | 600 |
| 2026-09-08 | $12.20 | +0.83% | $12.19 | $12.70 | $11.60 | 27.50K |
| 2026-09-04 | $12.10 | 0.00% | $12.10 | $12.10 | $12.10 | 200 |
| 2026-09-03 | $12.10 | -0.82% | $12.10 | $12.10 | $12.10 | 400 |
| 2026-09-02 | $12.20 | 0.00% | $12.20 | $12.20 | $12.20 | 0 |
| 2026-09-01 | $12.20 | +0.78% | $12.10 | $12.20 | $12.02 | 1.40K |
| 2026-08-31 | $12.10 | +0.87% | $12.20 | $12.20 | $12.00 | 800 |
| 2026-08-28 | $12.00 | 0.00% | $12.00 | $12.00 | $12.00 | 0 |
| 2026-08-27 | $12.00 | -1.56% | $12.00 | $12.00 | $12.00 | 500 |
| 2026-08-26 | $12.19 | +7.40% | $11.58 | $12.19 | $11.58 | 700 |
| 2026-08-25 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-24 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-21 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-20 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-19 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-08-18 | $11.35 | -3.32% | $11.35 | $11.35 | $11.35 | 300 |
| 2026-08-17 | $11.74 | +2.47% | $11.19 | $11.74 | $11.19 | 3.10K |
| 2026-08-14 | $11.46 | 0.00% | $11.46 | $11.46 | $11.46 | 0 |
| 2026-08-13 | $11.46 | -5.86% | $11.46 | $11.46 | $11.46 | 200 |
| 2026-08-12 | $12.17 | 0.00% | $12.17 | $12.17 | $12.17 | 0 |
| 2026-08-11 | $12.17 | 0.00% | $12.17 | $12.17 | $12.17 | 0 |
| 2026-08-10 | $12.17 | 0.00% | $12.17 | $12.17 | $12.17 | 0 |
| 2026-08-07 | $12.17 | 0.00% | $12.17 | $12.17 | $12.17 | 0 |
| 2026-08-06 | $12.17 | 0.00% | $12.17 | $12.17 | $12.17 | 0 |
| 2026-08-05 | $12.17 | +6.94% | $11.60 | $12.66 | $11.50 | 111.80K |
| 2026-08-04 | $11.38 | -3.03% | $11.40 | $11.40 | $11.38 | 1.10K |
| 2026-08-03 | $11.73 | +2.94% | $11.47 | $11.73 | $11.40 | 1.60K |
| 2026-07-31 | $11.40 | +0.26% | $11.45 | $11.45 | $11.40 | 1.20K |
| 2026-07-30 | $11.37 | -2.95% | $11.41 | $11.41 | $11.35 | 1.90K |
| 2026-07-29 | $11.72 | +3.68% | $11.72 | $11.72 | $11.72 | 1.90K |
| 2026-07-28 | $11.30 | 0.00% | $11.30 | $11.30 | $11.30 | 0 |
| 2026-07-27 | $11.30 | +1.44% | $11.30 | $11.30 | $11.30 | 300 |
| 2026-07-24 | $11.14 | -1.50% | $11.14 | $11.22 | $11.14 | 1.70K |
| 2026-07-23 | $11.31 | -3.17% | $11.31 | $11.31 | $11.31 | 900 |
| 2026-07-22 | $11.68 | +0.65% | $11.68 | $11.68 | $11.68 | 1.30K |
| 2026-07-21 | $11.60 | 0.00% | $11.21 | $11.60 | $11.21 | 1.10K |
| 2026-07-20 | $11.60 | 0.00% | $12.00 | $12.00 | $11.60 | 2.40K |
| 2026-07-17 | $11.60 | 0.00% | $11.60 | $11.60 | $11.60 | 0 |
| 2026-07-16 | $11.60 | -3.29% | $12.00 | $12.00 | $11.60 | 1.00K |
| 2026-07-15 | $12.00 | +7.05% | $11.95 | $12.00 | $11.95 | 2.40K |
| 2026-07-14 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | 0 |
| 2026-07-13 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | 0 |
| 2026-07-10 | $11.21 | 0.00% | $11.21 | $11.21 | $11.21 | 0 |
| 2026-07-09 | $11.21 | -0.18% | $11.25 | $11.25 | $11.21 | 1.30K |
| 2026-07-08 | $11.23 | 0.00% | $11.23 | $11.23 | $11.23 | 0 |
| 2026-07-07 | $11.23 | 0.00% | $11.23 | $11.23 | $11.23 | 0 |
| 2026-07-06 | $11.23 | -2.52% | $11.23 | $11.23 | $11.23 | 800 |
| 2026-07-02 | $11.52 | 0.00% | $11.52 | $11.52 | $11.52 | 600 |
| 2026-07-01 | $11.52 | -1.12% | $11.51 | $11.64 | $11.50 | 6.30K |
| 2026-06-30 | $11.65 | +3.83% | $11.50 | $12.34 | $11.21 | 21.10K |
| 2026-06-29 | $11.22 | 0.00% | $11.22 | $11.22 | $11.22 | 0 |
| 2026-06-26 | $11.22 | -1.15% | $11.21 | $11.22 | $11.21 | 1.20K |
| 2026-06-25 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-06-24 | $11.35 | +1.70% | $11.35 | $11.35 | $11.35 | 900 |
| 2026-06-23 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-06-22 | $11.16 | -4.62% | $11.16 | $11.16 | $11.16 | 5.20K |
| 2026-06-18 | $11.70 | +3.91% | $11.30 | $11.70 | $11.30 | 10.90K |
| 2026-06-17 | $11.26 | +2.18% | $11.26 | $11.26 | $11.26 | 1.70K |
| 2026-06-16 | $11.02 | +1.10% | $10.65 | $11.13 | $10.65 | 4.80K |
| 2026-06-15 | $10.90 | -4.05% | $11.36 | $11.36 | $10.90 | 2.00K |
| 2026-06-12 | $11.36 | +0.09% | $11.88 | $11.88 | $11.36 | 19.20K |
| 2026-06-11 | $11.35 | 0.00% | $12.51 | $12.51 | $11.35 | 3.70K |
| 2026-06-10 | $11.35 | 0.00% | $11.35 | $11.35 | $11.35 | 0 |
| 2026-06-09 | $11.35 | -2.99% | $11.35 | $11.35 | $11.35 | 300 |
| 2026-06-08 | $11.70 | -0.85% | $11.74 | $11.74 | $11.50 | 2.30K |
| 2026-06-05 | $11.80 | +2.99% | $11.80 | $11.80 | $11.80 | 200 |
| 2026-06-04 | $11.46 | +4.53% | $11.67 | $11.67 | $11.46 | 1.20K |
| 2026-06-03 | $10.96 | -8.67% | $10.96 | $10.96 | $10.96 | 500 |
| 2026-06-02 | $12.00 | -0.66% | $11.23 | $12.00 | $11.23 | 1.80K |
| 2026-06-01 | $12.08 | +10.83% | $11.73 | $12.08 | $11.73 | 2.50K |
| 2026-05-29 | $10.90 | -5.63% | $11.05 | $11.05 | $10.90 | 2.10K |
| 2026-05-28 | $11.55 | +2.53% | $11.53 | $11.60 | $11.32 | 3.70K |
| 2026-05-27 | $11.27 | +2.41% | $11.01 | $11.51 | $11.01 | 5.80K |
| 2026-05-26 | $11.00 | +7.74% | $10.45 | $11.00 | $10.45 | 800 |