Medalist Diversified Stock Price History

NASDAQ: MDRRReal EstateReal Estate Investment TrustsUSD

10.510.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

MDRR price history at a glance

The price history for Medalist Diversified (MDRR) on this page begins on November 26, 2018, when the stock closed at $150.40; it most recently closed at $10.51 on October 5, 2026. The highest price in this record is $156.00, reached on November 26, 2018; the latest close is 93.3% below that peak. Across the 7 complete calendar years in the table, MDRR finished higher in 1 and lower in 6. Its best year was 2024 (+18.1%) and its worst was 2019 (-59.2%).

Over roughly 8 years the share price changed -93.0%, a -28.7% compound annual price return (excluding dividends). In the last 12 months alone, MDRR has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018: $156.00
Date of high: Nov 26, 2018
Low since 2018: $8.24
Date of low: Dec 25, 2023
52-week high: $14.52
52-week low: $9.47
IPO year: 2018
Last close: $10.51

MDRR returns

1 week

+2.20%

1 month

-13.89%

3 months

-6.29%

6 months

-7.12%

Year to date

-14.59%

1 year

-22.19%

3 years

-0.14%

5 years

-45.29%

MDRR price return, excluding dividends.

MDRR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	12.25	10.51	14.10	9.47	-15.28%
2025	12.68	12.40	14.52	9.55	0.00%
2024	10.28	12.40	15.00	9.53	+18.10%
2023	11.23	10.50	18.43	8.24	-6.25%
2022	16.80	11.20	18.88	9.76	-41.67%
2021	36.32	19.20	54.40	15.36	-44.95%
2020	60.94	34.88	98.08	16.48	-40.76%
2019	148.80	58.88	148.80	52.32	-59.20%
2018*	150.40	144.32	156.00	113.60	-4.04%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

MDRR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.51	10.51	10.51	10.51	+4.22%	289
Oct 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 5, 2026	10.01	10.51	10.01	10.08	-3.17%	700
Oct 2, 2026	10.13	10.41	10.13	10.41	+1.27%	1.20K
Oct 1, 2026	10.28	10.28	10.28	10.28	+2.79%	800
Sep 30, 2026	10.85	10.99	9.55	10.00	-9.09%	6.40K
Sep 29, 2026	11.00	11.00	11.00	11.00	-0.15%	800
Sep 28, 2026	11.02	11.02	11.02	11.02	-7.11%	300
Sep 25, 2026	11.86	11.86	11.86	11.86	0.00%	0
Sep 24, 2026	11.86	11.86	11.86	11.86	0.00%	0
Sep 23, 2026	11.01	11.98	11.01	11.86	+11.15%	2.20K
Sep 22, 2026	11.14	11.14	10.67	10.67	-5.83%	1.60K
Sep 21, 2026	11.33	11.33	11.33	11.33	0.00%	0
Sep 18, 2026	11.62	11.68	11.33	11.33	-3.25%	5.80K
Sep 17, 2026	12.10	12.69	11.62	11.71	+0.77%	44.00K
Sep 16, 2026	11.62	11.62	11.62	11.62	0.00%	0
Sep 15, 2026	11.62	11.62	11.62	11.62	0.00%	0
Sep 14, 2026	11.68	12.49	11.35	11.62	-3.10%	10.80K
Sep 11, 2026	11.99	11.99	11.99	11.99	0.00%	0
Sep 10, 2026	11.99	11.99	11.99	11.99	-7.80%	500
Sep 9, 2026	13.01	13.01	13.01	13.01	+6.61%	600
Sep 8, 2026	12.19	12.70	11.61	12.20	+0.83%	27.50K
Sep 4, 2026	12.10	12.10	12.10	12.10	0.00%	200
Sep 3, 2026	12.10	12.10	12.10	12.10	-0.82%	400
Sep 2, 2026	12.20	12.20	12.20	12.20	0.00%	0
Sep 1, 2026	12.10	12.20	12.02	12.20	+0.78%	1.40K
Aug 31, 2026	12.20	12.20	12.00	12.11	+0.88%	800
Aug 28, 2026	12.00	12.00	12.00	12.00	0.00%	0
Aug 27, 2026	12.00	12.00	12.00	12.00	-1.56%	500
Aug 26, 2026	11.58	12.19	11.58	12.19	+7.40%	700
Aug 25, 2026	11.35	11.35	11.35	11.35	0.00%	0
Aug 24, 2026	11.35	11.35	11.35	11.35	0.00%	0
Aug 21, 2026	11.35	11.35	11.35	11.35	0.00%	0
Aug 20, 2026	11.35	11.35	11.35	11.35	0.00%	0
Aug 19, 2026	11.35	11.35	11.35	11.35	0.00%	0
Aug 18, 2026	11.35	11.35	11.35	11.35	-3.32%	300
Aug 17, 2026	11.19	11.74	11.19	11.74	+2.47%	3.10K
Aug 14, 2026	11.46	11.46	11.46	11.46	0.00%	0
Aug 13, 2026	11.46	11.46	11.46	11.46	-5.86%	200
Aug 12, 2026	12.17	12.17	12.17	12.17	0.00%	0
Aug 11, 2026	12.17	12.17	12.17	12.17	0.00%	0
Aug 10, 2026	12.17	12.17	12.17	12.17	0.00%	0
Aug 7, 2026	12.17	12.17	12.17	12.17	0.00%	0
Aug 6, 2026	12.17	12.17	12.17	12.17	0.00%	0
Aug 5, 2026	11.60	12.66	11.50	12.17	+6.94%	111.80K
Aug 4, 2026	11.40	11.40	11.38	11.38	-3.03%	1.10K
Aug 3, 2026	11.47	11.74	11.40	11.74	+2.94%	1.60K
Jul 31, 2026	11.45	11.45	11.40	11.40	+0.26%	1.20K
Jul 30, 2026	11.41	11.41	11.35	11.37	-2.95%	1.90K
Jul 29, 2026	11.72	11.72	11.72	11.72	+3.68%	1.90K
Jul 28, 2026	11.30	11.30	11.30	11.30	0.00%	0
Jul 27, 2026	11.30	11.30	11.30	11.30	+1.44%	300
Jul 24, 2026	11.14	11.22	11.14	11.14	-1.50%	1.70K
Jul 23, 2026	11.31	11.31	11.31	11.31	-3.17%	900
Jul 22, 2026	11.68	11.68	11.68	11.68	+0.65%	1.30K
Jul 21, 2026	11.21	11.61	11.21	11.61	0.00%	1.10K
Jul 20, 2026	12.00	12.00	11.61	11.61	0.00%	2.40K
Jul 17, 2026	11.61	11.61	11.61	11.61	0.00%	0
Jul 16, 2026	12.00	12.00	11.61	11.61	-3.29%	1.00K
Jul 15, 2026	11.95	12.00	11.95	12.00	+7.05%	2.40K
Jul 14, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jul 13, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jul 10, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jul 9, 2026	11.25	11.25	11.21	11.21	-0.18%	1.30K
Jul 8, 2026	11.23	11.23	11.23	11.23	0.00%	0
Jul 7, 2026	11.23	11.23	11.23	11.23	0.00%	0
Jul 6, 2026	11.23	11.23	11.23	11.23	-2.52%	800
Jul 2, 2026	11.52	11.52	11.52	11.52	0.00%	600
Jul 1, 2026	11.51	11.64	11.50	11.52	-1.12%	6.30K
Jun 30, 2026	11.50	12.34	11.21	11.65	+3.83%	21.10K
Jun 29, 2026	11.22	11.22	11.22	11.22	0.00%	0
Jun 26, 2026	11.21	11.22	11.21	11.22	-1.15%	1.20K
Jun 25, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jun 24, 2026	11.35	11.35	11.35	11.35	+1.70%	900
Jun 23, 2026	11.16	11.16	11.16	11.16	0.00%	0
Jun 22, 2026	11.16	11.16	11.16	11.16	-4.62%	5.20K
Jun 18, 2026	11.30	11.70	11.30	11.70	+3.91%	10.90K
Jun 17, 2026	11.26	11.26	11.26	11.26	+2.18%	1.70K
Jun 16, 2026	10.65	11.13	10.65	11.02	+1.10%	4.80K
Jun 15, 2026	11.36	11.36	10.90	10.90	-4.05%	2.00K
Jun 12, 2026	11.88	11.88	11.36	11.36	+0.09%	19.20K
Jun 11, 2026	12.51	12.51	11.35	11.35	0.00%	3.70K
Jun 10, 2026	11.35	11.35	11.35	11.35	0.00%	0
Jun 9, 2026	11.35	11.35	11.35	11.35	-2.99%	300
Jun 8, 2026	11.74	11.74	11.50	11.70	-0.85%	2.30K
Jun 5, 2026	11.80	11.80	11.80	11.80	+2.99%	200
Jun 4, 2026	11.67	11.67	11.46	11.46	+4.53%	1.20K
Jun 3, 2026	10.96	10.96	10.96	10.96	-8.67%	500
Jun 2, 2026	11.24	12.00	11.24	12.00	-0.66%	1.80K
Jun 1, 2026	11.73	12.08	11.73	12.08	+10.83%	2.50K
May 29, 2026	11.05	11.05	10.90	10.90	-5.63%	2.10K
May 28, 2026	11.53	11.60	11.33	11.55	+2.53%	3.70K
May 27, 2026	11.01	11.51	11.01	11.27	+2.41%	5.80K
May 26, 2026	10.45	11.00	10.45	11.00	+7.74%	800
May 22, 2026	11.25	11.25	9.47	10.21	-9.24%	7.40K
May 21, 2026	11.25	11.25	11.25	11.25	0.00%	0
May 20, 2026	11.25	11.25	11.25	11.25	0.00%	0
May 19, 2026	11.25	11.25	11.25	11.25	+0.90%	500
May 18, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 15, 2026	11.15	11.15	11.15	11.15	0.00%	2.70K
May 14, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 13, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 12, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 11, 2026	11.20	11.20	11.15	11.15	0.00%	2.40K
May 8, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 7, 2026	11.15	11.15	11.15	11.15	-3.55%	1.00K
May 6, 2026	11.57	11.57	11.56	11.56	-1.91%	2.00K
May 5, 2026	11.79	11.79	11.79	11.79	0.00%	0
May 4, 2026	11.45	11.80	11.15	11.79	+3.26%	1.60K
May 1, 2026	11.41	11.41	11.41	11.41	+2.45%	500
Apr 30, 2026	11.14	11.14	11.14	11.14	+0.09%	400
Apr 29, 2026	11.13	11.13	11.13	11.13	-1.50%	400
Apr 28, 2026	11.13	11.30	11.13	11.30	+0.89%	1.20K
Apr 27, 2026	11.20	11.20	11.20	11.20	0.00%	2.90K
Apr 24, 2026	11.21	11.21	11.20	11.20	-0.09%	3.10K
Apr 23, 2026	11.21	11.21	11.21	11.21	0.00%	0
Apr 22, 2026	11.21	11.21	11.21	11.21	0.00%	300
Apr 21, 2026	11.25	11.25	11.21	11.21	-1.23%	1.70K
Apr 20, 2026	11.35	11.36	11.35	11.35	-4.54%	1.80K
Apr 17, 2026	11.89	11.89	11.89	11.89	+4.67%	100
Apr 16, 2026	11.25	11.36	11.25	11.36	+0.44%	700
Apr 15, 2026	11.31	11.31	11.31	11.31	0.00%	0
Apr 14, 2026	11.75	11.75	11.31	11.31	0.00%	1.00K
Apr 13, 2026	11.31	11.31	11.31	11.31	0.00%	0
Apr 10, 2026	11.31	11.31	11.31	11.31	0.00%	0
Apr 9, 2026	11.31	11.31	11.31	11.31	0.00%	0
Apr 8, 2026	11.57	11.68	11.31	11.31	-0.09%	5.20K
Apr 7, 2026	11.32	11.32	11.32	11.32	-0.60%	300
Apr 6, 2026	11.26	11.39	11.26	11.39	+0.78%	5.90K
Apr 2, 2026	11.30	11.30	11.30	11.30	0.00%	0
Apr 1, 2026	11.30	11.30	11.30	11.30	0.00%	1.40K
Mar 31, 2026	11.42	11.42	11.30	11.30	-0.99%	2.40K
Mar 30, 2026	11.41	11.41	11.41	11.41	0.00%	0
Mar 27, 2026	11.41	11.41	11.41	11.41	0.00%	0
Mar 26, 2026	11.41	11.41	11.41	11.41	0.00%	0
Mar 25, 2026	11.41	11.41	11.41	11.41	0.00%	0
Mar 24, 2026	11.33	11.41	11.33	11.41	+1.90%	1.70K
Mar 23, 2026	11.20	11.20	11.20	11.20	0.00%	0
Mar 20, 2026	11.45	11.45	11.20	11.20	-3.11%	3.20K
Mar 19, 2026	11.56	11.56	11.56	11.56	0.00%	0
Mar 18, 2026	11.56	11.56	11.56	11.56	0.00%	0
Mar 17, 2026	11.35	11.56	11.28	11.56	+1.63%	3.20K
Mar 16, 2026	12.09	12.09	11.38	11.38	-1.94%	2.50K
Mar 13, 2026	11.88	12.30	11.20	11.60	+3.57%	5.00K
Mar 12, 2026	11.20	11.20	11.20	11.20	0.00%	0
Mar 11, 2026	11.20	11.20	11.20	11.20	0.00%	0
Mar 10, 2026	11.20	11.20	11.20	11.20	-0.36%	500
Mar 9, 2026	11.20	11.24	11.20	11.24	-1.53%	700
Mar 6, 2026	11.40	11.42	11.20	11.42	+0.13%	4.40K
Mar 5, 2026	11.60	11.60	11.40	11.40	-1.30%	1.10K
Mar 4, 2026	11.55	11.55	11.55	11.55	-0.65%	500
Mar 3, 2026	12.05	12.05	11.20	11.63	+0.65%	1.10K
Mar 2, 2026	11.55	11.55	11.55	11.55	0.00%	0
Feb 27, 2026	11.23	11.55	11.23	11.55	+3.13%	1.10K
Feb 26, 2026	11.55	11.55	11.04	11.20	-3.03%	11.20K
Feb 25, 2026	11.74	11.74	11.55	11.55	-1.30%	9.90K
Feb 24, 2026	11.75	11.82	11.55	11.70	-2.48%	11.00K
Feb 23, 2026	12.00	12.00	12.00	12.00	+2.08%	400
Feb 20, 2026	11.76	11.76	11.76	11.76	-3.73%	200
Feb 19, 2026	12.21	12.21	12.21	12.21	0.00%	0
Feb 18, 2026	12.21	12.21	12.21	12.21	+3.47%	400
Feb 17, 2026	12.23	12.23	11.51	11.80	-1.67%	6.60K
Feb 13, 2026	12.00	12.00	12.00	12.00	-3.23%	1.30K
Feb 12, 2026	12.10	12.47	12.09	12.40	+12.42%	1.50K
Feb 11, 2026	11.08	11.08	11.03	11.03	-1.61%	1.00K
Feb 10, 2026	11.07	11.21	11.07	11.21	-5.16%	500
Feb 9, 2026	11.01	11.82	11.01	11.82	+5.07%	8.90K
Feb 6, 2026	11.70	11.70	11.01	11.25	-3.85%	2.20K
Feb 5, 2026	11.73	11.73	11.70	11.70	-0.26%	2.40K
Feb 4, 2026	11.78	11.94	11.73	11.73	0.00%	1.60K
Feb 3, 2026	11.73	11.73	11.73	11.73	0.00%	800
Feb 2, 2026	12.00	12.00	11.73	11.73	-3.85%	1.40K
Jan 30, 2026	12.20	12.20	12.20	12.20	+0.66%	200
Jan 29, 2026	12.12	12.12	12.12	12.12	0.00%	0
Jan 28, 2026	12.12	12.12	12.12	12.12	0.00%	300
Jan 27, 2026	12.13	12.14	12.12	12.12	+0.32%	2.00K
Jan 26, 2026	12.08	12.08	12.08	12.08	+0.67%	600
Jan 23, 2026	12.49	12.49	12.00	12.00	-4.00%	1.20K
Jan 22, 2026	12.50	12.50	12.50	12.50	+3.31%	500
Jan 21, 2026	12.10	12.10	12.10	12.10	0.00%	0
Jan 20, 2026	12.10	12.10	12.10	12.10	0.00%	0
Jan 16, 2026	12.10	12.10	12.10	12.10	-4.46%	300
Jan 15, 2026	12.24	12.67	12.23	12.67	-2.28%	4.10K
Jan 14, 2026	12.50	12.99	12.50	12.96	-0.61%	1.80K
Jan 13, 2026	12.42	14.10	12.00	13.04	+6.45%	25.60K
Jan 12, 2026	12.25	12.25	12.25	12.25	0.00%	600
Jan 9, 2026	12.41	12.59	12.03	12.25	+0.99%	9.40K
Jan 8, 2026	12.13	12.13	12.12	12.13	-2.96%	2.50K
Jan 7, 2026	12.33	12.50	12.33	12.50	+1.42%	800
Jan 6, 2026	12.38	12.38	12.33	12.33	+0.29%	500
Jan 5, 2026	12.80	12.80	12.10	12.29	-0.90%	900
Jan 2, 2026	12.40	12.40	12.40	12.40	+0.81%	900
Dec 31, 2025	12.51	12.51	12.10	12.30	-1.52%	1.70K
Dec 30, 2025	12.30	12.84	12.30	12.49	+0.12%	2.30K
Dec 29, 2025	12.23	12.90	12.23	12.48	+3.87%	4.90K
Dec 26, 2025	12.17	12.70	12.00	12.01	+1.78%	3.40K
Dec 24, 2025	11.80	11.80	11.80	11.80	0.00%	0
Dec 23, 2025	11.80	11.80	11.80	11.80	0.00%	2.90K
Dec 22, 2025	12.50	12.50	11.80	11.80	-9.23%	3.10K
Dec 19, 2025	12.66	13.25	12.66	13.00	+0.26%	12.70K
Dec 18, 2025	12.97	12.97	12.97	12.97	+1.59%	300
Dec 17, 2025	12.76	12.76	12.76	12.76	-1.82%	800
Dec 16, 2025	13.25	13.25	12.75	13.00	-0.76%	2.90K
Dec 15, 2025	13.71	13.71	13.10	13.10	-2.96%	1.60K
Dec 12, 2025	13.25	13.55	12.71	13.50	+3.61%	6.90K
Dec 11, 2025	13.30	13.30	13.03	13.03	-1.29%	2.40K
Dec 10, 2025	13.00	13.62	12.66	13.20	+1.15%	26.60K
Dec 9, 2025	13.05	13.05	13.05	13.05	-3.33%	700
Dec 8, 2025	13.70	13.70	13.50	13.50	+3.05%	2.60K
Dec 5, 2025	13.41	14.52	12.80	13.10	-2.46%	14.80K
Dec 4, 2025	13.43	13.43	13.43	13.43	0.00%	0
Dec 3, 2025	13.43	13.43	13.43	13.43	+1.29%	300
Dec 2, 2025	13.26	13.26	13.26	13.26	0.00%	0
Dec 1, 2025	13.26	13.26	13.26	13.26	-2.36%	300
Nov 28, 2025	13.58	13.58	13.58	13.58	-2.85%	200
Nov 26, 2025	13.98	13.98	13.98	13.98	+4.63%	300
Nov 25, 2025	13.36	13.36	13.36	13.36	0.00%	0
Nov 24, 2025	13.50	13.70	13.15	13.36	-1.40%	4.40K
Nov 21, 2025	13.55	13.55	13.55	13.55	0.00%	0
Nov 20, 2025	14.07	14.07	13.50	13.55	+3.04%	1.30K
Nov 19, 2025	13.15	13.15	13.15	13.15	0.00%	0
Nov 18, 2025	13.15	13.15	13.15	13.15	-7.52%	200
Nov 17, 2025	14.22	14.22	14.22	14.22	+5.41%	600
Nov 14, 2025	13.49	13.49	13.49	13.49	0.00%	0
Nov 13, 2025	13.49	13.49	13.49	13.49	0.00%	0
Nov 12, 2025	13.00	13.70	13.00	13.49	+7.92%	9.70K
Nov 11, 2025	12.50	12.50	12.50	12.50	0.00%	0
Nov 10, 2025	13.00	13.00	12.17	12.50	-3.85%	700
Nov 7, 2025	13.00	13.00	13.00	13.00	0.00%	0
Nov 6, 2025	12.98	13.01	12.60	13.00	-0.08%	800
Nov 5, 2025	13.01	13.01	13.01	13.01	0.00%	0
Nov 4, 2025	13.15	13.15	13.01	13.01	-3.20%	3.80K
Nov 3, 2025	13.38	13.45	13.38	13.44	+0.64%	900
Oct 31, 2025	13.36	13.36	13.36	13.36	0.00%	0
Oct 30, 2025	13.36	13.36	13.36	13.36	0.00%	0
Oct 29, 2025	13.36	13.36	13.36	13.36	0.00%	0
Oct 28, 2025	13.36	13.36	13.36	13.36	+2.65%	600
Oct 27, 2025	13.14	13.14	13.01	13.01	-2.77%	700
Oct 24, 2025	13.38	13.38	13.38	13.38	-1.04%	200
Oct 23, 2025	13.52	13.52	13.52	13.52	0.00%	0
Oct 22, 2025	13.45	13.52	13.45	13.52	+0.15%	1.00K
Oct 21, 2025	13.50	13.50	13.50	13.50	0.00%	0
Oct 20, 2025	13.50	13.50	13.50	13.50	+0.93%	1.10K
Oct 17, 2025	13.38	13.38	13.38	13.38	0.00%	0
Oct 16, 2025	13.38	13.38	13.38	13.38	0.00%	0
Oct 15, 2025	13.38	13.38	13.38	13.38	0.00%	0
Oct 14, 2025	13.51	13.51	13.38	13.38	-0.93%	900
Oct 13, 2025	13.50	13.99	13.50	13.50	0.00%	1.40K
Oct 10, 2025	13.50	13.50	13.50	13.50	0.00%	0
Oct 9, 2025	13.50	13.50	13.50	13.50	—	500

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDRR chart for longer ranges.