Dark

MDRR
Medalist Diversified, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 2:41:14 PM EDT

12.00USD+0.128%(+12.00)111,773

9.58Bid 15.03Ask 5.45Spread

Pre-market

0.00USD-100.000%(-11.74)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

11.38USD0.000%(+11.38)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	11.9600	12.050000	11.950000	12.0000	+5.448%	111,773	0.000%
2026-08-04	11.4000	11.400000	11.380000	11.3800	-3.025%	1,084	+5.448%
2026-08-03	11.4700	11.735000	11.400000	11.7350	+2.938%	1,574	+2.258%
2026-07-31	11.4501	11.450100	11.400000	11.4001	+0.265%	1,245	+5.262%
2026-07-30	11.4100	11.410000	11.350000	11.3700	-2.952%	1,884	+5.541%
2026-07-29	11.7159	11.715900	11.715900	11.7159	+3.681%	1,949	+2.425%
2026-07-27	11.3000	11.300000	11.300000	11.3000	+1.436%	325	+6.195%
2026-07-24	11.1400	11.220000	11.140000	11.1400	-1.503%	1,702	+7.720%
2026-07-23	11.3100	11.310000	11.310000	11.3100	-3.168%	922	+6.101%
2026-07-22	11.6800	11.680000	11.680000	11.6800	+0.646%	1,267	+2.740%
2026-07-21	11.2100	11.605000	11.210000	11.6050	0.000%	1,128	+3.404%
2026-07-20	12.0000	12.000000	11.605000	11.6050	+0.043%	2,359	+3.404%
2026-07-17	11.6000	11.600000	11.600000	11.6000	-0.043%	2	+3.448%
2026-07-16	12.0000	12.000000	11.605000	11.6050	-3.292%	1,012	+3.404%
2026-07-15	11.9500	12.000000	11.950000	12.0000	+0.167%	2,429	0.000%
2026-07-10	11.9800	11.980000	11.970000	11.9800	+6.869%	15	+0.167%
2026-07-09	11.2500	11.250000	11.210000	11.2100	-3.362%	1,290	+7.047%
2026-07-08	11.6000	11.600000	11.600000	11.6000	+3.295%	3	+3.448%
2026-07-06	11.2300	11.230000	11.230000	11.2300	-2.517%	752	+6.857%
2026-07-02	11.5200	11.520000	11.519900	11.5199	-0.001%	629	+4.168%
2026-07-01	11.5120	11.636000	11.500000	11.5200	-1.116%	6,257	+4.167%
2026-06-30	11.5000	12.340000	11.210000	11.6500	+3.832%	21,066	+3.004%
2026-06-26	11.2100	11.220000	11.210000	11.2200	-1.751%	1,166	+6.952%
2026-06-25	11.4300	11.430000	11.420000	11.4200	+0.617%	10	+5.079%
2026-06-24	11.3500	11.350000	11.350000	11.3500	+1.703%	899	+5.727%
2026-06-22	11.1600	11.160000	11.160000	11.1600	-4.615%	5,238	+7.527%
2026-06-18	11.3000	11.700000	11.300000	11.7000	+3.908%	10,860	+2.564%
2026-06-17	11.2600	11.260000	11.260000	11.2600	+2.178%	1,657	+6.572%
2026-06-16	10.6500	11.124500	10.650000	11.0200	+1.101%	4,845	+8.893%
2026-06-15	11.3600	11.360000	10.900000	10.9000	-4.049%	1,956	+10.092%
2026-06-12	11.8800	11.880000	11.360000	11.3600	+0.088%	19,225	+5.634%
2026-06-11	12.5100	12.510000	11.350000	11.3500	-5.574%	3,681	+5.727%
2026-06-10	12.0200	12.020000	12.020000	12.0200	+5.903%	3	-0.166%
2026-06-09	11.3500	11.350000	11.350000	11.3500	-2.991%	254	+5.727%
2026-06-08	11.7400	11.740000	11.500000	11.7000	-0.847%	2,283	+2.564%
2026-06-05	11.8000	11.800000	11.800000	11.8000	+2.992%	235	+1.695%
2026-06-04	11.6700	11.670000	11.457200	11.4572	+4.536%	1,200	+4.738%
2026-06-03	10.9600	10.960000	10.960000	10.9600	-8.667%	502	+9.489%
2026-06-02	11.2353	12.000000	11.235300	12.0000	-0.658%	1,758	0.000%
2026-06-01	11.7300	12.079500	11.730000	12.0795	+10.821%	2,524	-0.658%
2026-05-29	11.0500	11.050000	10.900000	10.9000	-5.628%	2,123	+10.092%
2026-05-28	11.5300	11.600000	11.325000	11.5500	+2.530%	3,683	+3.896%
2026-05-27	11.0100	11.510000	11.010000	11.2650	+2.409%	5,773	+6.525%
2026-05-26	10.4500	11.000000	10.450000	11.0000	+7.738%	838	+9.091%
2026-05-22	11.2500	11.250000	9.470000	10.2100	-9.244%	7,441	+17.532%
2026-05-19	11.2500	11.250000	11.250000	11.2500	+0.897%	534	+6.667%
2026-05-15	11.1500	11.150000	11.150000	11.1500	-3.380%	2,723	+7.623%
2026-05-14	11.5400	11.540000	11.540000	11.5400	0.000%	4	+3.986%
2026-05-13	11.5400	11.540000	11.540000	11.5400	-0.431%	6	+3.986%
2026-05-12	11.5900	11.590000	11.590000	11.5900	+3.946%	8	+3.538%
2026-05-11	11.2000	11.200000	11.150000	11.1500	-0.001%	2,403	+7.623%
2026-05-07	11.1500	11.150100	11.150000	11.1501	-3.546%	962	+7.622%
2026-05-06	11.5650	11.570000	11.560000	11.5600	-1.909%	2,003	+3.806%
2026-05-04	11.4500	11.795000	11.150100	11.7850	+3.257%	1,575	+1.824%
2026-05-01	11.4133	11.413300	11.413300	11.4133	+2.453%	521	+5.140%
2026-04-30	11.1400	11.140000	11.140000	11.1400	+0.090%	366	+7.720%
2026-04-29	11.1300	11.130000	11.130000	11.1300	-1.504%	381	+7.817%
2026-04-28	11.1300	11.300000	11.130000	11.3000	+0.893%	1,214	+6.195%
2026-04-27	11.2000	11.200000	11.200000	11.2000	0.000%	2,895	+7.143%
2026-04-24	11.2100	11.210000	11.200000	11.2000	-0.089%	3,127	+7.143%
2026-04-22	11.2100	11.210000	11.210000	11.2100	0.000%	309	+7.047%
2026-04-21	11.2500	11.250000	11.210000	11.2100	-1.233%	1,659	+7.047%
2026-04-20	11.3500	11.360000	11.350000	11.3500	-4.542%	1,786	+5.727%
2026-04-17	11.8900	11.890000	11.890000	11.8900	+4.665%	140	+0.925%
2026-04-16	11.2501	11.360000	11.250100	11.3600	+0.442%	711	+5.634%
2026-04-14	11.7500	11.750000	11.310000	11.3100	-2.918%	1,042	+6.101%
2026-04-13	11.6500	11.650000	11.650000	11.6500	+3.006%	2	+3.004%
2026-04-08	11.5708	11.676300	11.310000	11.3100	-0.088%	5,174	+6.101%
2026-04-07	11.3200	11.320000	11.320000	11.3200	-0.595%	255	+6.007%
2026-04-06	11.2550	11.387800	11.255000	11.3878	+0.776%	5,865	+5.376%
2026-04-01	11.3001	11.300100	11.300100	11.3001	+0.001%	1,357	+6.194%
2026-03-31	11.4200	11.420000	11.300000	11.3000	-0.991%	2,356	+6.195%
2026-03-24	11.3321	11.413100	11.332100	11.4131	+1.903%	1,683	+5.142%
2026-03-20	11.4500	11.450000	11.200000	11.2000	-5.405%	3,192	+7.143%
2026-03-18	11.8400	11.840000	11.840000	11.8400	+2.422%	4	+1.351%
2026-03-17	11.3500	11.560000	11.280000	11.5600	+1.626%	3,185	+3.806%
2026-03-16	12.0900	12.090000	11.375000	11.3750	-1.940%	2,460	+5.495%
2026-03-13	11.8800	12.300000	11.200100	11.6000	-1.695%	5,020	+3.448%
2026-03-12	11.8000	11.800000	11.800000	11.8000	+5.356%	1	+1.695%
2026-03-10	11.2001	11.200100	11.200100	11.2001	-0.355%	520	+7.142%
2026-03-09	11.2000	11.240000	11.200000	11.2400	-1.533%	707	+6.762%
2026-03-06	11.4000	11.415000	11.200000	11.4150	+0.132%	4,376	+5.125%
2026-03-05	11.6000	11.600000	11.400000	11.4000	-1.299%	1,114	+5.263%
2026-03-04	11.5500	11.550000	11.550000	11.5500	-0.645%	513	+3.896%
2026-03-03	12.0499	12.049900	11.200100	11.6250	+0.649%	1,067	+3.226%
2026-02-27	11.2336	11.550000	11.233600	11.5500	+3.125%	1,139	+3.896%
2026-02-26	11.5500	11.550000	11.044000	11.2000	-3.030%	11,180	+7.143%
2026-02-25	11.7350	11.735000	11.550000	11.5500	-1.301%	9,852	+3.896%
2026-02-24	11.7500	11.820000	11.550000	11.7023	-2.481%	11,040	+2.544%
2026-02-23	12.0000	12.000000	12.000000	12.0000	+2.084%	383	0.000%
2026-02-20	11.7550	11.755000	11.755000	11.7550	-3.726%	181	+2.084%
2026-02-18	12.2100	12.210000	12.210000	12.2100	+3.475%	384	-1.720%
2026-02-17	12.2250	12.225000	11.510000	11.8000	-1.667%	6,588	+1.695%
2026-02-13	12.0000	12.000000	12.000000	12.0000	-3.226%	1,299	0.000%
2026-02-12	12.1000	12.470000	12.090000	12.4000	+12.421%	1,535	-3.226%
2026-02-11	11.0800	11.080000	11.030000	11.0300	-1.606%	979	+8.794%
2026-02-10	11.0700	11.210000	11.070000	11.2100	-5.161%	483	+7.047%
2026-02-09	11.0100	11.820000	11.010000	11.8200	+5.066%	8,885	+1.523%
2026-02-06	11.7000	11.700000	11.010000	11.2501	-3.845%	2,179	+6.666%
2026-02-05	11.7300	11.730100	11.700000	11.7000	-0.256%	2,444	+2.564%
2026-02-04	11.7800	11.940000	11.730000	11.7300	0.000%	1,639	+2.302%
2026-02-03	11.7300	11.730000	11.730000	11.7300	0.000%	830	+2.302%
2026-02-02	12.0000	12.000000	11.730000	11.7300	-3.852%	1,365	+2.302%
2026-01-30	12.2000	12.200000	12.200000	12.2000	+0.660%	243	-1.639%
2026-01-28	12.1200	12.120000	12.120000	12.1200	0.000%	347	-0.990%
2026-01-27	12.1300	12.140000	12.120000	12.1200	+0.326%	1,987	-0.990%
2026-01-26	12.0806	12.080600	12.080600	12.0806	+0.672%	595	-0.667%
2026-01-23	12.4900	12.490000	12.000000	12.0000	-4.000%	1,196	0.000%
2026-01-22	12.5000	12.500000	12.500000	12.5000	+3.306%	475	-4.000%
2026-01-16	12.1000	12.100000	12.100000	12.1000	-4.460%	300	-0.826%
2026-01-15	12.2426	12.664800	12.230900	12.6648	-2.278%	4,119	-5.249%
2026-01-14	12.5000	12.990000	12.500000	12.9600	-0.613%	1,785	-7.407%
2026-01-13	12.4173	14.100000	12.000000	13.0400	+6.449%	25,607	-7.975%
2026-01-12	12.2500	12.250000	12.250000	12.2500	0.000%	556	-2.041%
2026-01-09	12.4100	12.585000	12.030000	12.2500	+0.989%	9,425	-2.041%
2026-01-08	12.1300	12.130000	12.120000	12.1300	-2.960%	2,483	-1.072%
2026-01-07	12.3250	12.500000	12.325000	12.5000	+1.420%	807	-4.000%
2026-01-06	12.3750	12.375000	12.325000	12.3250	+0.296%	467	-2.637%
2026-01-05	12.8000	12.800000	12.100000	12.2886	-0.898%	941	-2.349%
2026-01-02	12.4000	12.400000	12.400000	12.4000	+0.813%	921	-3.226%
2025-12-31	12.5100	12.510000	12.100000	12.3000	-1.524%	1,650	-2.439%
2025-12-30	12.3000	12.840000	12.300000	12.4904	+0.123%	2,282	-3.926%
2025-12-29	12.2249	12.899900	12.224900	12.4750	+3.872%	4,888	-3.808%
2025-12-26	12.1700	12.700000	12.000000	12.0100	0.000%	3,408	-0.083%
2025-12-24	12.0100	12.010000	12.010000	12.0100	+1.780%	1	-0.083%
2025-12-23	11.8000	11.800000	11.800000	11.8000	0.000%	2,906	+1.695%
2025-12-22	12.5000	12.500000	11.800000	11.8000	-9.231%	3,134	+1.695%
2025-12-19	12.6600	13.245000	12.660000	13.0000	+0.266%	12,982	-7.692%
2025-12-18	12.9655	12.965500	12.965500	12.9655	+1.590%	287	-7.447%
2025-12-17	12.7626	12.762600	12.762600	12.7626	-1.825%	803	-5.975%
2025-12-16	13.2500	13.250000	12.750000	12.9999	-0.764%	2,872	-7.692%
2025-12-15	13.7105	13.710500	13.100000	13.1000	-2.963%	1,631	-8.397%
2025-12-12	13.2500	13.550000	12.710000	13.5000	+3.607%	6,929	-11.111%
2025-12-11	13.3000	13.300000	13.030000	13.0300	-1.288%	2,411	-7.905%
2025-12-10	13.0000	13.620000	12.656000	13.2000	+1.149%	26,554	-9.091%
2025-12-09	13.0500	13.050000	13.050000	13.0500	-3.333%	699	-8.046%
2025-12-08	13.7009	13.700900	13.500000	13.5000	+3.053%	2,589	-11.111%
2025-12-05	13.4100	14.520000	12.800000	13.1000	-0.833%	14,827	-8.397%
2025-12-04	13.2100	13.210000	13.210000	13.2100	-1.642%	2	-9.160%
2025-12-03	13.4305	13.430500	13.430500	13.4305	+1.286%	337	-10.651%
2025-12-01	13.2600	13.260000	13.260000	13.2600	-2.356%	346	-9.502%
2025-11-28	13.5800	13.580000	13.580000	13.5800	-2.856%	217	-11.635%
2025-11-26	13.9793	13.979300	13.979300	13.9793	+4.635%	286	-14.159%
2025-11-24	13.5000	13.700000	13.150000	13.3600	-1.402%	4,388	-10.180%
2025-11-20	14.0702	14.070200	13.500100	13.5500	+3.041%	1,254	-11.439%
2025-11-18	13.1501	13.150100	13.150100	13.1501	-7.524%	192	-8.746%
2025-11-17	14.2200	14.220000	14.220000	14.2200	+5.411%	905	-15.612%
2025-11-12	13.0000	13.700000	13.000000	13.4900	+7.920%	9,668	-11.045%
2025-11-10	13.0000	13.000000	12.167200	12.5000	+1.461%	709	-4.000%
2025-11-07	12.3200	12.320000	12.320000	12.3200	-5.231%	1	-2.597%
2025-11-06	12.9813	13.009300	12.600000	13.0000	-0.077%	842	-7.692%
2025-11-04	13.1500	13.150000	13.010000	13.0100	-3.199%	3,818	-7.763%
2025-11-03	13.3750	13.450000	13.375000	13.4400	+0.636%	939	-10.714%
2025-10-28	13.3550	13.355000	13.355000	13.3550	+2.652%	625	-10.146%
2025-10-27	13.1400	13.140000	13.010000	13.0100	-2.765%	697	-7.763%
2025-10-24	13.3800	13.380000	13.380000	13.3800	-1.036%	247	-10.314%
2025-10-22	13.4450	13.520000	13.445000	13.5200	+0.148%	1,046	-11.243%
2025-10-21	13.5000	13.500000	13.500000	13.5000	0.000%	1	-11.111%
2025-10-20	13.5000	13.500000	13.500000	13.5000	-1.388%	1,121	-11.111%
2025-10-16	13.6900	13.690000	13.690000	13.6900	+1.332%	1	-12.345%
2025-10-15	13.5100	13.510000	13.510000	13.5100	+1.009%	1	-11.177%
2025-10-14	13.5100	13.510000	13.375000	13.3750	-0.926%	907	-10.280%
2025-10-13	13.5000	13.990000	13.500000	13.5000	-1.818%	1,377	-11.111%
2025-10-10	13.7500	13.750000	13.750000	13.7500	+1.852%	6	-12.727%
2025-10-09	13.5000	13.500000	13.500000	13.5000	-0.037%	508	-11.111%
2025-10-08	13.5000	13.505000	13.500000	13.5050	-3.467%	2,174	-11.144%
2025-10-07	13.5250	13.990000	13.525000	13.9900	+6.388%	887	-14.224%
2025-10-03	13.1500	13.150000	13.150000	13.1500	+0.176%	1,542	-8.745%
2025-10-02	13.5250	13.525000	13.050100	13.1269	-6.236%	1,317	-8.585%
2025-10-01	13.6500	14.000000	13.650000	14.0000	+3.310%	5,922	-14.286%
2025-09-30	13.5515	13.551500	13.551500	13.5515	+0.755%	587	-11.449%
2025-09-29	13.0600	13.450000	13.060000	13.4500	+0.149%	920	-10.781%
2025-09-26	13.0101	13.430000	13.010100	13.4300	+2.273%	1,925	-10.648%
2025-09-25	13.1315	13.131500	13.131500	13.1315	+0.933%	337	-8.617%
2025-09-23	13.0100	13.010100	13.010000	13.0101	-4.661%	581	-7.764%
2025-09-22	13.6461	13.646100	13.646100	13.6461	-0.900%	6,006	-12.063%
2025-09-19	13.7700	13.770000	13.770000	13.7700	+1.624%	672	-12.854%
2025-09-18	14.1697	14.169700	13.500000	13.5500	+4.147%	853	-11.439%
2025-09-17	14.1800	14.180000	13.010500	13.0105	-7.988%	1,506	-7.767%
2025-09-16	13.4350	14.275000	13.435000	14.1400	+7.692%	8,682	-15.134%
2025-09-15	13.6100	13.610000	13.130000	13.1300	-5.335%	1,069	-8.606%
2025-09-12	13.8700	13.870000	13.870000	13.8700	+2.362%	441	-13.482%
2025-09-11	13.5500	13.550000	13.550000	13.5500	+3.831%	1,093	-11.439%
2025-09-10	13.2500	13.250000	13.050000	13.0500	-3.262%	1,906	-8.046%
2025-09-09	13.4800	13.490000	13.480000	13.4900	-0.991%	1,121	-11.045%
2025-09-08	13.6250	13.625000	13.280000	13.6250	-0.620%	3,615	-11.927%
2025-09-05	14.4700	14.470000	13.500000	13.7100	-5.121%	10,603	-12.473%
2025-09-04	13.8800	14.500000	13.880000	14.4500	+7.709%	3,122	-16.955%
2025-09-03	13.0000	13.500000	13.000000	13.4158	+5.442%	5,929	-10.553%
2025-08-29	12.2750	12.750000	12.275000	12.7234	+8.654%	40,698	-5.686%
2025-08-27	12.3162	12.500000	11.710000	11.7100	-1.439%	6,581	+2.477%
2025-08-26	11.7443	12.100000	11.744300	11.8810	-2.615%	7,359	+1.002%
2025-08-25	11.9999	12.200000	11.999900	12.2000	-0.327%	4,423	-1.639%
2025-08-22	12.0000	12.240000	11.999900	12.2400	+4.016%	3,736	-1.961%
2025-08-21	11.7600	12.480000	10.240000	11.7674	-5.483%	15,739	+1.977%
2025-08-20	11.0862	12.500000	11.055000	12.4500	+10.618%	20,986	-3.614%
2025-08-19	11.0000	11.255000	11.000000	11.2550	+2.057%	1,722	+6.619%
2025-08-18	11.0281	11.028100	11.028100	11.0281	+1.175%	466	+8.813%
2025-08-15	10.8500	11.300000	10.850000	10.9000	+0.461%	7,655	+10.092%
2025-08-14	11.1900	11.190000	10.850000	10.8500	0.000%	231	+10.599%
2025-08-13	10.8500	10.850200	10.630000	10.8500	+2.064%	4,663	+10.599%
2025-08-12	10.5000	10.630600	10.500000	10.6306	+4.684%	372	+12.882%
2025-08-11	10.0500	10.154900	10.050000	10.1549	-4.244%	335	+18.170%
2025-08-07	10.3600	10.605000	10.010100	10.6050	-1.349%	1,348	+13.154%
2025-08-06	10.3887	10.750000	10.388700	10.7500	+3.465%	2,138	+11.628%
2025-08-04	10.4500	10.450000	10.369900	10.3900	-8.053%	3,002	+15.496%
2025-07-29	10.4500	11.300000	10.450000	11.3000	+7.211%	918	+6.195%
2025-07-25	10.5400	10.540000	10.540000	10.5400	+3.587%	346	+13.852%
2025-07-24	10.5160	10.516000	10.175000	10.1750	-6.480%	335	+17.936%
2025-07-22	10.8800	10.880000	10.880000	10.8800	-4.084%	294	+10.294%
2025-07-21	11.3433	11.343300	11.343300	11.3433	+2.100%	931	+5.789%
2025-07-18	11.1100	11.110000	11.110000	11.1100	+0.817%	219	+8.011%
2025-07-17	11.2000	11.200000	11.020000	11.0200	-7.705%	719	+8.893%
2025-07-15	11.9400	11.940000	11.940000	11.9400	+4.098%	40	+0.503%
2025-07-14	11.2000	11.470000	11.200000	11.4700	+2.319%	357	+4.621%
2025-07-11	11.2250	11.350000	11.210000	11.2100	-0.532%	891	+7.047%
2025-07-10	11.3800	11.380000	11.260000	11.2700	+5.822%	2,057	+6.477%
2025-07-09	10.7500	11.293500	10.595200	10.6500	+5.550%	2,318	+12.676%
2025-07-08	10.0900	10.090000	10.090000	10.0900	-3.905%	366	+18.930%
2025-07-07	10.6150	10.726900	10.500000	10.5000	0.000%	1,942	+14.286%
2025-07-03	11.0000	11.000000	10.500000	10.5000	-0.095%	535	+14.286%
2025-07-02	10.9300	11.430000	10.510000	10.5100	-2.233%	5,573	+14.177%
2025-07-01	10.6500	10.800000	10.650000	10.7500	+2.985%	1,609	+11.628%
2025-06-30	10.1500	11.036000	10.004000	10.4384	-2.898%	4,879	+14.960%
2025-06-27	9.5800	10.750000	9.550000	10.7499	-5.605%	5,442	+11.629%
2025-06-26	10.0000	11.480000	10.000000	11.3882	+2.504%	3,192	+5.372%
2025-06-25	11.1100	11.110000	11.110000	11.1100	-1.812%	149	+8.011%
2025-06-23	11.3150	11.315000	11.315000	11.3150	-2.035%	708	+6.054%
2025-06-20	11.5600	11.560000	11.550000	11.5500	+0.435%	696	+3.896%
2025-06-18	11.5100	11.510000	11.500000	11.5000	-0.087%	521	+4.348%
2025-06-16	11.3904	11.510000	11.390400	11.5100	-1.455%	821	+4.257%
2025-06-12	11.6800	11.890000	11.680000	11.6800	-0.404%	5,733	+2.740%
2025-06-11	11.6800	11.727400	11.680000	11.7274	-0.192%	566	+2.324%
2025-06-10	12.4500	12.450000	11.750000	11.7500	+0.427%	3,708	+2.128%
2025-06-09	11.7000	11.750000	11.700000	11.7000	-2.337%	1,040	+2.564%
2025-06-06	11.9800	11.980000	11.980000	11.9800	+2.393%	372	+0.167%
2025-06-05	12.4800	12.480000	11.700000	11.7000	-2.500%	806	+2.564%
2025-06-04	11.6696	12.000000	11.490000	12.0000	+4.530%	7,999	0.000%
2025-06-03	11.4800	11.480000	11.480000	11.4800	-0.174%	242	+4.530%
2025-06-02	11.5000	11.500000	11.500000	11.5000	-2.128%	282	+4.348%
2025-05-28	11.7500	11.750000	11.750000	11.7500	-2.002%	479	+2.128%
2025-05-23	11.9900	11.990000	11.990000	11.9900	+0.143%	4	+0.083%
2025-05-22	11.9729	11.972900	11.972900	11.9729	-0.226%	132	+0.226%
2025-05-20	11.8000	12.000000	11.770000	12.0000	+2.128%	5,226	0.000%
2025-05-16	11.7500	11.750000	11.750000	11.7500	0.000%	308	+2.128%
2025-05-15	12.0000	12.000000	11.750000	11.7500	-6.000%	1,430	+2.128%
2025-05-14	12.2500	12.500000	12.010000	12.5000	+6.339%	1,124	-4.000%
2025-05-13	11.7549	11.754900	11.754900	11.7549	-2.043%	346	+2.085%
2025-05-12	12.0000	12.125000	11.800000	12.0000	-2.041%	2,741	0.000%
2025-05-09	11.7500	12.250000	11.750000	12.2500	+6.987%	1,461	-2.041%
2025-05-08	11.4500	11.450000	11.450000	11.4500	+0.351%	339	+4.803%
2025-05-07	11.4100	11.410000	11.410000	11.4100	-3.956%	136	+5.171%
2025-04-30	11.7000	11.880000	11.350000	11.8800	+1.106%	1,121	+1.010%
2025-04-29	11.7500	11.750000	11.750000	11.7500	-1.177%	332	+2.128%
2025-04-28	11.8900	11.890000	11.890000	11.8900	-0.084%	297	+0.925%
2025-04-25	12.2100	12.500000	11.700000	11.9000	-4.800%	4,304	+0.840%
2025-04-24	11.1000	12.690000	10.950000	12.5000	+3.734%	11,027	-4.000%
2025-04-23	12.0500	12.050000	12.050000	12.0500	+7.398%	3,085	-0.415%
2025-04-21	11.2200	11.220000	11.220000	11.2200	+1.081%	862	+6.952%
2025-04-17	12.3000	12.300000	11.000000	11.1000	-6.879%	4,232	+8.108%
2025-04-16	11.5202	11.920000	10.995000	11.9200	+5.486%	8,191	+0.671%
2025-04-15	11.5100	11.620000	11.300000	11.3001	-1.738%	4,929	+6.194%
2025-04-14	11.9500	12.980000	11.500000	11.5000	-4.167%	7,243	+4.348%
2025-04-11	11.9900	12.000000	11.990000	12.0000	+6.195%	708	0.000%
2025-04-10	13.3300	13.330000	11.300000	11.3000	-10.203%	2,410	+6.195%
2025-04-08	12.6400	12.650000	12.584000	12.5840	-0.549%	2,886	-4.641%
2025-04-07	12.4940	12.653500	12.494000	12.6535	+3.210%	1,342	-5.165%
2025-04-04	12.3000	12.300000	12.260000	12.2600	-7.036%	576	-2.121%
2025-04-03	12.6300	13.203200	12.500000	13.1879	+5.244%	1,297	-9.007%
2025-03-31	12.5308	12.530800	12.530800	12.5308	-3.237%	243	-4.236%
2025-03-28	12.9600	12.960000	12.910000	12.9500	+4.812%	1,643	-7.336%
2025-03-27	12.3555	12.355500	12.355500	12.3555	-1.235%	1,083	-2.877%
2025-03-24	12.5000	12.750000	12.307600	12.5100	+2.039%	1,497	-4.077%
2025-03-21	12.3200	12.700000	12.260000	12.2600	-2.466%	2,441	-2.121%
2025-03-20	12.5700	12.570000	12.570000	12.5700	-3.308%	246	-4.535%
2025-03-19	12.5900	13.000000	12.590000	13.0000	+5.972%	3,139	-7.692%
2025-03-18	12.5000	12.500000	12.267400	12.2674	-1.149%	755	-2.180%
2025-03-17	12.4500	12.700000	12.410000	12.4100	+0.478%	985	-3.304%
2025-03-14	12.7500	12.750000	12.351000	12.3510	-2.748%	537	-2.842%
2025-03-12	12.5000	12.800000	12.260000	12.7000	+0.554%	1,372	-5.512%
2025-03-11	12.5000	12.800000	12.500000	12.6300	+1.040%	2,743	-4.988%
2025-03-10	12.2700	12.990000	12.270000	12.5000	+1.652%	3,119	-4.000%
2025-03-07	12.7000	12.700000	12.296900	12.2969	-2.406%	678	-2.414%
2025-03-06	12.6900	12.690000	12.600000	12.6000	-1.486%	486	-4.762%
2025-03-05	12.8000	12.800000	12.366900	12.7900	+1.347%	1,370	-6.177%
2025-03-04	12.6000	12.750000	12.420000	12.6200	0.000%	3,573	-4.913%
2025-03-03	12.7500	12.750000	12.620000	12.6200	-3.480%	1,833	-4.913%
2025-02-28	13.0600	13.490000	12.600000	13.0750	+1.278%	1,072	-8.222%
2025-02-27	13.1000	13.100000	12.620000	12.9100	+1.574%	1,505	-7.049%
2025-02-26	12.7600	13.400000	12.700000	12.7100	-0.079%	3,175	-5.586%
2025-02-25	12.5000	13.500000	12.460000	12.7200	+0.157%	14,789	-5.660%
2025-02-24	12.4500	12.950000	12.210000	12.7000	+1.115%	8,775	-5.512%
2025-02-21	12.4700	12.910000	12.470000	12.5600	-1.875%	1,945	-4.459%
2025-02-20	12.5600	12.800000	12.560000	12.8000	-1.463%	1,321	-6.250%
2025-02-19	12.3000	13.310000	12.300000	12.9900	+0.309%	9,876	-7.621%
2025-02-18	12.5700	13.130500	12.502500	12.9500	+1.912%	6,402	-7.336%
2025-02-14	12.6000	13.057000	12.490000	12.7070	+0.682%	2,316	-5.564%
2025-02-13	12.3000	12.959000	12.300000	12.6209	+1.781%	26,545	-4.920%
2025-02-12	12.3364	12.800000	12.210000	12.4000	+0.405%	19,301	-3.226%
2025-02-11	12.2300	12.350000	12.230000	12.3500	+0.407%	925	-2.834%
2025-02-10	13.4000	13.400000	12.210000	12.3000	+0.737%	14,659	-2.439%
2025-02-07	12.2100	12.210000	12.210000	12.2100	-2.242%	338	-1.720%
2025-02-06	12.4900	12.490000	12.490000	12.4900	+1.545%	270	-3.923%
2025-02-03	12.2100	13.490000	12.210000	12.3000	-1.600%	5,635	-2.439%
2025-01-31	12.3000	12.500000	12.300000	12.5000	+1.532%	2,854	-4.000%
2025-01-30	12.2100	12.330000	12.210000	12.3114	+0.747%	3,443	-2.529%
2025-01-29	12.2201	12.220100	12.220100	12.2201	-1.451%	641	-1.801%
2025-01-24	12.4000	12.400000	12.400000	12.4000	-2.108%	372	-3.226%
2025-01-22	12.6670	12.667000	12.667000	12.6670	+3.446%	476	-5.266%
2025-01-21	12.5900	12.590000	12.245000	12.2450	+1.787%	434	-2.001%
2025-01-15	12.0300	12.030000	12.030000	12.0300	-3.760%	627	-0.249%
2025-01-14	12.3000	12.518000	12.300000	12.5000	+1.287%	3,281	-4.000%
2025-01-13	12.3412	12.514400	12.341200	12.3412	-2.634%	17,906	-2.765%
2025-01-10	12.6750	12.675000	12.675000	12.6750	-2.425%	317	-5.325%
2025-01-08	12.9900	12.990000	12.990000	12.9900	+0.077%	571	-7.621%
2025-01-07	12.9800	12.980000	12.980000	12.9800	+0.698%	143	-7.550%
2025-01-06	12.5000	12.955200	12.500000	12.8900	+3.952%	2,591	-6.905%
2025-01-03	12.5000	12.500000	12.260000	12.4000	-2.170%	2,409	-3.226%
2025-01-02	13.1000	13.200000	12.200000	12.6750	-4.714%	1,081	-5.325%
2024-12-31	12.8550	13.302000	12.855000	13.3020	-0.360%	1,394	-9.788%
2024-12-30	13.0145	13.683823	12.950000	13.3500	-0.891%	5,133	-10.112%
2024-12-27	13.3550	13.750000	12.950100	13.4700	-1.939%	4,234	-10.913%
2024-12-26	13.6000	13.990000	13.037200	13.7363	+5.664%	9,882	-12.640%
2024-12-24	12.9529	13.250000	12.952900	13.0000	-2.035%	2,085	-7.692%
2024-12-23	13.2700	13.270000	13.270000	13.2700	-5.079%	1,216	-9.570%
2024-12-20	13.2500	13.980000	13.250000	13.9800	-0.071%	728	-14.163%
2024-12-19	14.4300	14.430000	13.922447	13.9900	-3.384%	5,506	-14.224%
2024-12-18	13.3800	14.995500	13.180000	14.4800	+9.989%	17,178	-17.127%
2024-12-17	12.7620	13.165000	12.671000	13.1650	+1.740%	4,203	-8.849%
2024-12-16	12.6450	13.000000	12.645000	12.9399	+3.520%	9,274	-7.264%
2024-12-13	12.3799	12.500000	12.374000	12.4999	+1.625%	5,049	-3.999%
2024-12-12	12.3799	12.379900	12.300000	12.3000	-0.405%	2,320	-2.439%
2024-12-11	12.3071	12.350000	12.307100	12.3500	+0.876%	11,501	-2.834%
2024-12-10	12.2994	12.300000	12.225000	12.2428	+0.269%	1,481	-1.983%
2024-12-09	12.2055	12.350000	12.200000	12.2100	-1.293%	3,268	-1.720%
2024-12-06	12.3534	12.370000	12.187700	12.3700	+0.162%	1,725	-2.991%
2024-12-05	12.1500	12.370000	12.150000	12.3500	+0.565%	4,614	-2.834%
2024-12-04	12.2000	12.370900	12.150000	12.2806	-0.882%	10,373	-2.285%
2024-12-03	12.2741	12.390000	12.160000	12.3899	+1.557%	8,986	-3.147%
2024-12-02	12.1500	12.250000	12.141300	12.2000	-0.433%	3,173	-1.639%
2024-11-29	12.1600	12.367100	12.160000	12.2530	-1.105%	1,375	-2.065%
2024-11-27	12.3058	12.389900	12.285000	12.3899	+0.080%	2,444	-3.147%
2024-11-26	12.1500	12.380000	12.150000	12.3800	+0.605%	1,965	-3.069%
2024-11-25	12.4100	12.410000	12.190000	12.3056	+0.700%	5,306	-2.483%
2024-11-22	12.1259	12.601700	12.125900	12.2200	-1.451%	11,409	-1.800%
2024-11-21	12.4000	12.400000	12.230000	12.3999	-0.001%	7,490	-3.225%
2024-11-20	12.1100	12.400000	12.090000	12.4000	+0.324%	12,898	-3.226%
2024-11-19	12.2500	12.360000	12.250000	12.3600	-0.152%	408	-2.913%
2024-11-18	12.2500	12.378800	12.250000	12.3788	+0.641%	769	-3.060%
2024-11-15	12.2700	12.300000	12.241300	12.2999	+0.081%	23,158	-2.438%
2024-11-14	12.2800	12.290000	12.280000	12.2900	0.000%	1,978	-2.360%
2024-11-13	12.0100	12.290000	12.010000	12.2900	+0.738%	4,372	-2.360%
2024-11-12	12.0500	12.210400	12.050000	12.2000	0.000%	4,042	-1.639%
2024-11-11	12.0500	12.200000	12.050000	12.2000	+1.245%	2,182	-1.639%
2024-11-08	12.3800	12.380000	12.050000	12.0500	-2.033%	3,313	-0.415%
2024-11-06	12.3484	12.350000	12.300000	12.3000	-0.348%	948	-2.439%
2024-11-05	12.4000	12.400000	12.343000	12.3430	-0.460%	2,431	-2.779%
2024-11-04	12.3600	12.500000	12.200000	12.4000	+1.639%	9,981	-3.226%
2024-11-01	12.1900	12.442700	12.010000	12.2000	+1.498%	10,693	-1.639%
2024-10-31	12.0900	12.090000	12.020000	12.0200	-0.661%	322	-0.166%
2024-10-30	12.0100	12.180000	12.010000	12.1000	-0.750%	5,286	-0.826%
2024-10-29	12.0100	12.191400	12.010000	12.1914	+1.510%	479	-1.570%
2024-10-28	12.0100	12.010000	12.010000	12.0100	-0.001%	518	-0.083%
2024-10-25	12.0700	12.070000	12.010000	12.0101	-0.082%	3,594	-0.084%
2024-10-24	12.0600	12.310000	12.010000	12.0200	-0.249%	6,326	-0.166%
2024-10-23	12.0377	12.445000	12.030000	12.0500	+0.294%	6,860	-0.415%
2024-10-21	12.0100	12.050000	12.010000	12.0147	-1.760%	2,889	-0.122%
2024-10-18	12.0500	12.230000	12.020000	12.2300	+0.246%	1,384	-1.881%
2024-10-17	12.2000	12.200000	12.200000	12.2000	-0.408%	1,802	-1.639%
2024-10-16	12.1000	12.250000	12.092600	12.2500	-0.163%	4,350	-2.041%

.dark-mode .NQbXpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQbXpT{ color: #333333; background-color: white; border: 2px solid #333333; }MDRRMedalist Diversified, Inc. Common Stockstock NASDAQ

MDRR
Medalist Diversified, Inc. Common Stock
stock NASDAQ