MEDALIST DIVERSIFIED, INC. Stock Price History
Complete retained MDRR closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for MDRR.
- 2026-09-24: Close $11.05.
- 2026-09-23: Close $11.68.
- 2026-09-18: Close $12.10.
- 2026-09-17: Close $12.11.
- Available history
- 2025-05-14 to 2026-09-24
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-12 to 2026-09-24
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | $11.05 | ||||||
| 2026-09-23 | $11.68 | ||||||
| 2026-09-18 | $12.10 | ||||||
| 2026-09-17 | $12.11 | ||||||
| 2026-09-16 | $11.67 | ||||||
| 2026-09-15 | $12.11 | ||||||
| 2026-09-14 | $11.61 | ||||||
| 2026-09-11 | $11.37 | ||||||
| 2026-09-09 | $12.30 | ||||||
| 2026-09-08 | $12.23 | ||||||
| 2026-08-14 | $11.78 | ||||||
| 2026-08-10 | $11.67 | ||||||
| 2026-08-05 | $12.00 | ||||||
| 2026-08-03 | $11.75 | ||||||
| 2026-07-30 | $11.40 | ||||||
| 2026-07-29 | $11.36 | ||||||
| 2026-07-23 | $12.06 | ||||||
| 2026-07-20 | $11.80 | ||||||
| 2026-07-17 | $11.61 | ||||||
| 2026-07-15 | $11.95 | ||||||
| 2026-07-10 | $11.98 | ||||||
| 2026-07-09 | $11.22 | ||||||
| 2026-07-08 | $11.61 | ||||||
| 2026-06-30 | $12.34 | ||||||
| 2026-06-25 | $11.42 | ||||||
| 2026-06-24 | $11.64 | ||||||
| 2026-06-17 | $11.81 | ||||||
| 2026-06-16 | $11.01 | ||||||
| 2026-06-15 | $11.16 | ||||||
| 2026-06-12 | $11.52 | ||||||
| 2026-06-11 | $11.35 | ||||||
| 2026-06-10 | $12.03 | ||||||
| 2026-06-09 | $12.03 | ||||||
| 2026-06-08 | $12.03 | ||||||
| 2026-06-05 | $11.75 | ||||||
| 2026-06-03 | $11.81 | ||||||
| 2026-06-01 | $11.45 | ||||||
| 2026-05-29 | $11.02 | ||||||
| 2026-05-27 | $11.50 | ||||||
| 2026-05-26 | $10.45 | ||||||
| 2026-05-22 | $10.05 | ||||||
| 2026-05-14 | $11.54 | ||||||
| 2026-05-13 | $11.54 | ||||||
| 2026-05-12 | $11.59 | ||||||
| 2026-05-11 | $11.55 | ||||||
| 2026-05-06 | $11.56 | ||||||
| 2026-05-04 | $11.77 | ||||||
| 2026-04-27 | $11.20 | ||||||
| 2026-04-24 | $11.22 | ||||||
| 2026-04-21 | $11.25 | ||||||
| 2026-04-20 | $11.36 | ||||||
| 2026-04-14 | $11.74 | ||||||
| 2026-04-13 | $11.66 | ||||||
| 2026-04-08 | $11.49 | ||||||
| 2026-04-07 | $11.67 | ||||||
| 2026-03-18 | $11.84 | ||||||
| 2026-03-17 | $11.29 | ||||||
| 2026-03-16 | $11.93 | ||||||
| 2026-03-13 | $11.90 | ||||||
| 2026-03-12 | $11.80 | ||||||
| 2026-03-11 | $11.21 | ||||||
| 2026-02-27 | $11.55 | ||||||
| 2026-02-25 | $11.55 | ||||||
| 2026-02-24 | $11.55 | ||||||
| 2026-02-23 | $11.55 | ||||||
| 2026-02-17 | $11.80 | ||||||
| 2026-02-12 | $12.45 | ||||||
| 2026-02-05 | $12.41 | ||||||
| 2026-02-04 | $11.78 | ||||||
| 2026-01-13 | $12.19 | ||||||
| 2026-01-12 | $12.26 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| ASHFORD HOSPITALITY TRUST INC (AHT) | United States | $0.016B | -0.32 |
| INNSUITES HOSPITALITY TRUST (IHT) | United States | $0.016B | |
| American Strategic Investment Co. (NYC) | United States | $0.020B | 2.16 |
| Creative Media & Community Trust Corp (CMCT) | United States | $0.006B | -0.23 |
| MacKenzie Realty Capital, Inc. (MKZR) | United States | $0.003B | |
| FRANKLIN STREET PROPERTIES CORP /MA/ (FSP) | United States | $0.033B | -2.08 |
| Power REIT (PW) | United States | $0.003B | -2.26 |
| Presidio Property Trust, Inc. (SQFT) | United States | $0.002B | |
| GENERATION INCOME PROPERTIES, INC. (GIPR) | United States | $0.001B | |
| Sachem Capital Corp. (SACH) | United States | $0.044B | -5.81 |