Skip to main content
MDRR logo

Medalist Diversified, Inc.

MDRRNASDAQReal EstateReal Estate Services

$10.51Today:- (-)1Y −21.46%

As of Oct 15, 2026 close

Market cap
$16.73M
P/E (TTM)
2.18
Forward P/E
-
Dividend yield
2.57%
52-week range
$9.47$14.52
Volume (live)
-
Avg. volume (3M)
3.54K

Medalist Diversified (MDRR) Historical Stock Prices

Analyze Medalist Diversified (MDRR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Medalist Diversified (MDRR) Interactive Price Chart

Interactive historical price chart showing Medalist Diversified stock price movements and trends across multiple time periods.

Loading chart...

MDRR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MDRR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202610.5110.5110.5110.5110.51N/A
Oct 14, 202610.5110.5110.5110.5110.51N/A
Oct 13, 202610.5110.5110.5110.5110.51N/A
Oct 12, 202610.5110.5110.5110.5110.51N/A
Oct 9, 202610.5110.5110.5110.5110.51N/A
Oct 8, 202610.5110.5110.5110.5110.51297
Oct 7, 202610.0810.0810.0810.0810.08N/A
Oct 6, 202610.0810.0810.0810.0810.08N/A
Oct 5, 202610.0110.5110.0110.0810.08684
Oct 2, 202610.1310.4110.1310.4110.411.18K
Oct 1, 202610.2810.2810.2810.2810.28831
Sep 30, 202610.8510.999.5510.0010.006.43K
Sep 29, 202611.0011.0011.0011.0011.00806
Sep 28, 202611.0211.0211.0211.0211.02274
Sep 25, 202611.8611.8611.8611.8611.86N/A
Sep 24, 202611.8611.8611.8611.8611.86N/A
Sep 23, 202611.0111.9811.0111.8611.862.17K
Sep 22, 202611.1411.1410.6710.6710.673.60K
Sep 21, 202611.3311.3311.3311.3311.33N/A
Sep 18, 202611.6211.6811.3311.3311.335.81K
Sep 17, 202612.1012.6911.6211.7111.7144.02K
Sep 16, 202611.6211.6211.6211.6211.62N/A
Sep 15, 202611.6211.6211.6211.6211.62N/A
Sep 14, 202611.6812.4811.3511.6211.6210.83K
Sep 11, 202611.9911.9911.9911.9911.99N/A
Sep 10, 202611.9911.9911.9911.9911.99479
Sep 9, 202613.0113.0113.0113.0113.01650
Sep 8, 202612.1912.7011.6112.2012.2027.47K
Sep 4, 202612.1012.1012.1012.1012.10205
Sep 3, 202612.1012.1012.1012.1012.10439
Sep 2, 202612.2012.2012.2012.2012.20N/A
Sep 1, 202612.1012.2012.0212.2012.201.43K
Aug 31, 202612.2012.2012.0012.1112.10772
Aug 28, 202612.0012.0012.0012.0012.00N/A
Aug 27, 202612.0012.0012.0012.0012.00485
Aug 26, 202611.5812.1911.5812.1912.19681
Aug 25, 202611.3511.3511.3511.3511.35N/A
Aug 24, 202611.3511.3511.3511.3511.35N/A
Aug 21, 202611.3511.3511.3511.3511.35N/A
Aug 20, 202611.3511.3511.3511.3511.35N/A
Aug 19, 202611.3511.3511.3511.3511.35N/A
Aug 18, 202611.3511.3511.3511.3511.35295
Aug 17, 202611.1911.7411.1911.7411.743.07K
Aug 14, 202611.4611.4611.4611.4611.46N/A
Aug 13, 202611.4611.4611.4611.4611.46224
Aug 12, 202612.1712.1712.1712.1712.17N/A
Aug 11, 202612.1712.1712.1712.1712.17N/A
Aug 10, 202612.1712.1712.1712.1712.17N/A
Aug 7, 202612.1712.1712.1712.1712.17N/A
Aug 6, 202612.1712.1712.1712.1712.17N/A
Show:
of 127

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.