MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDRR — Medalist Diversified, Inc. Common Stock
NasdaqMedalist Diversified, Inc. Common Stock
$10.08
-0.33(-3.17%)
- O
- 10.01
- H
- 10.51
- L
- 10.01
- V
- 685.08
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.08
Period Return-19.42%
Period High$14.52
Period Low$9.47
Avg Daily Volume2.6K
Total Trading Days365
MDRR — Historical OHLCV Price & Volume Table
Mar 25, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.01 | $10.51 | $10.01 | $10.08 | $-0.33 | -3.17% | 685 | $10.22 | $10.01 $10.51 |
| Oct 2, 2026 | $10.13 | $10.41 | $10.13 | $10.41 | +$0.13 | +1.28% | 1,185 | $10.31 | $10.13 $10.41 |
| Oct 1, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +$0.28 | +2.79% | 835 | $10.24 | $10.28 $10.28 |
| Sep 30, 2026 | $10.85 | $10.99 | $9.55 | $10.00 | $-1.00 | -9.09% | 6,435 | $10.41 | $9.55 $10.99 |
| Sep 29, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $-0.02 | -0.16% | 807 | $10.84 | $11.00 $11.00 |
| Sep 28, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $-0.84 | -7.10% | 275 | $11.18 | $11.02 $11.02 |
| Sep 23, 2026 | $11.01 | $11.98 | $11.01 | $11.86 | +$1.19 | +11.15% | 2,174 | $11.35 | $11.01 $11.98 |
| Sep 22, 2026 | $11.14 | $11.14 | $10.67 | $10.67 | $-0.66 | -5.83% | 3,596 | $10.98 | $10.67 $11.14 |
| Sep 18, 2026 | $11.62 | $11.68 | $11.33 | $11.33 | $-0.38 | -3.25% | 5,811 | $11.42 | $11.33 $11.68 |
| Sep 17, 2026 | $12.10 | $12.69 | $11.62 | $11.71 | +$0.09 | +0.77% | 44,022 | $12.06 | $11.62 $12.69 |
| Sep 14, 2026 | $11.68 | $12.49 | $11.35 | $11.62 | $-0.37 | -3.10% | 10,828 | $12.03 | $11.35 $12.49 |
| Sep 10, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | $-1.01 | -7.79% | 480 | $12.10 | $11.99 $11.99 |
| Sep 9, 2026 | $13.01 | $13.01 | $13.01 | $13.01 | +$0.81 | +6.61% | 650 | $12.47 | $13.01 $13.01 |
| Sep 8, 2026 | $12.19 | $12.70 | $11.61 | $12.20 | +$0.10 | +0.83% | 27,467 | $12.05 | $11.61 $12.70 |
| Sep 4, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | +$0.00 | +0.00% | 206 | $12.09 | $12.10 $12.10 |
| Sep 3, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | $-0.10 | -0.82% | 440 | $12.12 | $12.10 $12.10 |
| Sep 1, 2026 | $12.10 | $12.20 | $12.02 | $12.20 | +$0.10 | +0.79% | 1,429 | $12.12 | $12.02 $12.20 |
| Aug 31, 2026 | $12.20 | $12.20 | $12.00 | $12.10 | +$0.10 | +0.87% | 773 | $12.12 | $12.00 $12.20 |
| Aug 27, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | $-0.19 | -1.56% | 486 | $11.90 | $12.00 $12.00 |
| Aug 26, 2026 | $11.58 | $12.19 | $11.58 | $12.19 | +$0.84 | +7.40% | 682 | $11.83 | $11.58 $12.19 |
| Aug 18, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | $-0.39 | -3.32% | 295 | $11.46 | $11.35 $11.35 |
| Aug 17, 2026 | $11.19 | $11.74 | $11.19 | $11.74 | +$0.28 | +2.47% | 3,065 | $11.70 | $11.19 $11.74 |
| Aug 13, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $-0.71 | -5.86% | 223 | $11.49 | $11.46 $11.46 |
| Aug 5, 2026 | $11.60 | $12.66 | $11.50 | $12.17 | +$0.79 | +6.94% | 111,712 | $11.93 | $11.50 $12.66 |
| Aug 4, 2026 | $11.40 | $11.40 | $11.38 | $11.38 | $-0.36 | -3.03% | 1,084 | $11.47 | $11.38 $11.40 |
| Aug 3, 2026 | $11.47 | $11.74 | $11.40 | $11.74 | +$0.33 | +2.94% | 1,573 | $11.55 | $11.40 $11.74 |
| Jul 31, 2026 | $11.45 | $11.45 | $11.40 | $11.40 | +$0.03 | +0.26% | 1,245 | $11.47 | $11.40 $11.45 |
| Jul 30, 2026 | $11.41 | $11.41 | $11.35 | $11.37 | $-0.35 | -2.95% | 1,859 | $11.44 | $11.35 $11.41 |
| Jul 29, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | +$0.42 | +3.68% | 1,947 | $11.62 | $11.72 $11.72 |
| Jul 27, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | +$0.16 | +1.44% | 324 | $11.35 | $11.30 $11.30 |