Medalist Diversified, Inc. (MDRR) stock
MDRRNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 11/3085% below fair value
$11.74+1.23 (+11.70%)
Close on Oct 30, 2026Market cap $19.12MP/E 3.1Yield 2.28%
Price history
Medalist Diversified share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.74
+11.70% on the day
52-week range
$9.46 – $14.52
-19.1% from the high
Change over 52 weeks
-12.1%
From $13.36 on Oct 30, 2025
Average volume
3,654
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.78 | $11.75 | $9.78 | $11.74 | +11.70% | 10,254 |
| Oct 29, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Oct 28, 2026 | $9.66 | $11.29 | $9.66 | $10.51 | +3.96% | 4,618 |
| Oct 27, 2026 | $9.46 | $11.45 | $9.46 | $10.11 | +4.82% | 8,578 |
| Oct 26, 2026 | $10.18 | $10.46 | $9.50 | $9.65 | +1.96% | 12,092 |
| Oct 23, 2026 | $10.31 | $10.31 | $9.46 | $9.46 | -16.50% | 4,540 |
| Oct 22, 2026 | $11.49 | $11.49 | $10.20 | $11.33 | +1.98% | 3,348 |
| Oct 21, 2026 | $10.30 | $11.89 | $10.30 | $11.11 | +3.83% | 7,276 |
| Oct 20, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | – |
| Oct 19, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +2.20% | 303 |
| Oct 16, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | -0.33% | 174 |
| Oct 15, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Oct 14, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Oct 13, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Oct 12, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | 125 |
| Oct 9, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Oct 8, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +4.22% | 298 |
| Oct 7, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | – |
| Oct 6, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | – |
| Oct 5, 2026 | $10.01 | $10.51 | $10.01 | $10.08 | -3.17% | 685 |
| Oct 2, 2026 | $10.13 | $10.41 | $10.13 | $10.41 | +1.28% | 1,184 |
| Oct 1, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +2.79% | 835 |
| Sep 30, 2026 | $10.85 | $10.99 | $9.55 | $10.00 | -9.09% | 6,434 |
| Sep 29, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | -0.16% | 806 |
| Sep 28, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | -7.10% | 274 |
| Sep 25, 2026 | $11.86 | $11.86 | $11.86 | $11.86 | 0.00% | – |
| Sep 24, 2026 | $11.86 | $11.86 | $11.86 | $11.86 | 0.00% | – |
| Sep 23, 2026 | $11.01 | $11.98 | $11.01 | $11.86 | +11.15% | 2,174 |
| Sep 22, 2026 | $11.14 | $11.14 | $10.67 | $10.67 | -5.83% | 3,595 |
| Sep 21, 2026 | $11.33 | $11.33 | $11.33 | $11.33 | 0.00% | – |
| Sep 18, 2026 | $11.62 | $11.68 | $11.33 | $11.33 | -3.25% | 5,810 |
| Sep 17, 2026 | $12.10 | $12.69 | $11.62 | $11.71 | +0.77% | 44,021 |
| Sep 16, 2026 | $11.62 | $11.62 | $11.62 | $11.62 | 0.00% | – |
| Sep 15, 2026 | $11.62 | $11.62 | $11.62 | $11.62 | 0.00% | 516 |
| Sep 14, 2026 | $11.68 | $12.49 | $11.35 | $11.62 | -3.10% | 10,828 |
| Sep 11, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | 0.00% | – |
| Sep 10, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | -7.79% | 479 |
| Sep 9, 2026 | $13.01 | $13.01 | $13.01 | $13.01 | +6.61% | 650 |
| Sep 8, 2026 | $12.19 | $12.70 | $11.61 | $12.20 | +0.83% | 27,466 |
| Sep 4, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | 205 |
| Sep 3, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | -0.82% | 439 |
| Sep 2, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | 0.00% | – |
| Sep 1, 2026 | $12.10 | $12.20 | $12.02 | $12.20 | +0.79% | 1,428 |
| Aug 31, 2026 | $12.20 | $12.20 | $12.00 | $12.10 | +0.87% | 772 |
| Aug 28, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | – |
| Aug 27, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | -1.56% | 485 |
| Aug 26, 2026 | $11.58 | $12.19 | $11.58 | $12.19 | +0.16% | 681 |
| Aug 25, 2026 | $11.79 | $12.17 | $11.79 | $12.17 | +0.16% | 64 |
| Aug 24, 2026 | $11.62 | $12.15 | $11.62 | $12.15 | +2.97% | 69 |
| Aug 21, 2026 | $11.50 | $11.80 | $11.50 | $11.80 | 0.00% | 71 |
| Aug 20, 2026 | $11.50 | $11.80 | $11.50 | $11.80 | +2.61% | 124 |
| Aug 19, 2026 | $11.35 | $11.50 | $11.35 | $11.50 | +1.32% | 264 |
| Aug 18, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -3.32% | 295 |
| Aug 17, 2026 | $11.19 | $11.74 | $11.19 | $11.74 | +2.47% | 3,068 |
| Aug 14, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | – |
| Aug 13, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | -5.86% | 224 |
| Aug 12, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | – |
| Aug 11, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | – |
| Aug 10, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | – |
| Aug 7, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | – |
| Aug 6, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | – |
| Aug 5, 2026 | $11.60 | $12.66 | $11.50 | $12.17 | +6.94% | 111,815 |
| Aug 4, 2026 | $11.40 | $11.40 | $11.38 | $11.38 | -3.03% | 1,084 |
| Aug 3, 2026 | $11.47 | $11.74 | $11.40 | $11.74 | +2.94% | 1,573 |
| Jul 31, 2026 | $11.45 | $11.45 | $11.40 | $11.40 | +0.26% | 1,244 |
| Jul 30, 2026 | $11.41 | $11.41 | $11.35 | $11.37 | -2.95% | 1,883 |
| Jul 29, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | +3.68% | 1,948 |
| Jul 28, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | – |
| Jul 27, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | +1.44% | 324 |
| Jul 24, 2026 | $11.14 | $11.22 | $11.14 | $11.14 | -1.50% | 1,702 |
| Jul 23, 2026 | $11.31 | $11.31 | $11.31 | $11.31 | -3.17% | 921 |
| Jul 22, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | +0.65% | 1,267 |
| Jul 21, 2026 | $11.21 | $11.61 | $11.21 | $11.61 | 0.00% | 1,128 |
| Jul 20, 2026 | $12.00 | $12.00 | $11.61 | $11.61 | 0.00% | 2,358 |
| Jul 17, 2026 | $11.61 | $11.61 | $11.61 | $11.61 | 0.00% | – |
| Jul 16, 2026 | $12.00 | $12.00 | $11.61 | $11.61 | -3.29% | 1,011 |
| Jul 15, 2026 | $11.95 | $12.00 | $11.95 | $12.00 | +7.05% | 2,429 |
| Jul 14, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 150 |
| Jul 13, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 194 |
| Jul 10, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 378 |
| Jul 9, 2026 | $11.25 | $11.25 | $11.21 | $11.21 | -0.18% | 1,290 |
| Jul 8, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | 0.00% | 696 |
| Jul 7, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | 0.00% | – |
| Jul 6, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | -2.52% | 752 |
| Jul 2, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | -0.00% | 629 |
| Jul 1, 2026 | $11.51 | $11.64 | $11.50 | $11.52 | -1.12% | 6,313 |
| Jun 30, 2026 | $11.50 | $12.34 | $11.21 | $11.65 | +3.83% | 21,066 |
| Jun 29, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | 0.00% | – |
| Jun 26, 2026 | $11.21 | $11.22 | $11.21 | $11.22 | -1.15% | 1,166 |
| Jun 25, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | – |
| Jun 24, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | +1.70% | 899 |
| Jun 23, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | 0.00% | – |
| Jun 22, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | -4.62% | 5,237 |
| Jun 18, 2026 | $11.30 | $11.70 | $11.30 | $11.70 | +3.91% | 10,860 |
| Jun 17, 2026 | $11.26 | $11.26 | $11.26 | $11.26 | +2.18% | 1,656 |
| Jun 16, 2026 | $10.65 | $11.12 | $10.65 | $11.02 | +1.10% | 4,845 |
| Jun 15, 2026 | $11.36 | $11.36 | $10.90 | $10.90 | -4.05% | 1,956 |
| Jun 12, 2026 | $11.88 | $11.88 | $11.36 | $11.36 | +0.09% | 19,225 |
| Jun 11, 2026 | $12.51 | $12.51 | $11.35 | $11.35 | 0.00% | 3,681 |
| Jun 10, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 444 |
| Jun 9, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -2.99% | 254 |
| Jun 8, 2026 | $11.74 | $11.74 | $11.50 | $11.70 | -0.85% | 2,283 |
| Jun 5, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | +2.99% | 234 |
| Jun 4, 2026 | $11.67 | $11.67 | $11.46 | $11.46 | +4.54% | 1,200 |
| Jun 3, 2026 | $10.96 | $10.96 | $10.96 | $10.96 | -8.67% | 501 |
| Jun 2, 2026 | $11.24 | $12.00 | $11.24 | $12.00 | -0.66% | 1,758 |
| Jun 1, 2026 | $11.73 | $12.08 | $11.73 | $12.08 | +10.82% | 2,523 |
| May 29, 2026 | $11.05 | $11.05 | $10.90 | $10.90 | -5.63% | 2,122 |
| May 28, 2026 | $11.53 | $11.60 | $11.33 | $11.55 | +2.53% | 3,682 |
| May 27, 2026 | $11.01 | $11.51 | $11.01 | $11.27 | +2.41% | 5,773 |
| May 26, 2026 | $10.45 | $11.00 | $10.45 | $11.00 | +7.74% | 838 |
| May 22, 2026 | $11.25 | $11.25 | $9.47 | $10.21 | -9.24% | 7,440 |
| May 21, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| May 20, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | – |
| May 19, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | +0.90% | 534 |
| May 18, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | – |
| May 15, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | 2,722 |
| May 14, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | – |
| May 13, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | 118 |
| May 12, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | – |
| May 11, 2026 | $11.20 | $11.20 | $11.15 | $11.15 | -0.00% | 2,402 |
| May 8, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | – |
| May 7, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | -3.55% | 961 |
| May 6, 2026 | $11.57 | $11.57 | $11.56 | $11.56 | -1.91% | 2,002 |
| May 5, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | 0.00% | – |
| May 4, 2026 | $11.45 | $11.80 | $11.15 | $11.79 | +3.26% | 1,574 |
| May 1, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | +2.45% | 520 |
| Apr 30, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | +0.09% | 365 |
| Apr 29, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | -1.50% | 380 |
| Apr 28, 2026 | $11.13 | $11.30 | $11.13 | $11.30 | +0.89% | 1,213 |
| Apr 27, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 2,894 |
| Apr 24, 2026 | $11.21 | $11.21 | $11.20 | $11.20 | -0.09% | 3,126 |
| Apr 23, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | – |
| Apr 22, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 308 |
| Apr 21, 2026 | $11.25 | $11.25 | $11.21 | $11.21 | -1.23% | 1,658 |
| Apr 20, 2026 | $11.35 | $11.36 | $11.35 | $11.35 | -4.54% | 1,786 |
| Apr 17, 2026 | $11.89 | $11.89 | $11.89 | $11.89 | +4.67% | 139 |
| Apr 16, 2026 | $11.25 | $11.36 | $11.25 | $11.36 | +0.44% | 710 |
| Apr 15, 2026 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | – |
| Apr 14, 2026 | $11.75 | $11.75 | $11.31 | $11.31 | 0.00% | 1,041 |
| Apr 13, 2026 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | 276 |
| Apr 10, 2026 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | – |
| Apr 9, 2026 | $11.31 | $11.31 | $11.31 | $11.31 | 0.00% | – |
| Apr 8, 2026 | $11.57 | $11.68 | $11.31 | $11.31 | -0.09% | 5,173 |
| Apr 7, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | -0.60% | 254 |
| Apr 6, 2026 | $11.26 | $11.39 | $11.26 | $11.39 | +0.78% | 5,864 |
| Apr 2, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 86 |
| Apr 1, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | +0.00% | 1,356 |
| Mar 31, 2026 | $11.42 | $11.42 | $11.30 | $11.30 | -0.99% | 2,356 |
| Mar 30, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | 0.00% | 51 |
| Mar 27, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | 0.00% | – |
| Mar 26, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | 0.00% | – |
| Mar 25, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | 0.00% | – |
| Mar 24, 2026 | $11.33 | $11.41 | $11.33 | $11.41 | +1.90% | 1,682 |
| Mar 23, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | – |
| Mar 20, 2026 | $11.45 | $11.45 | $11.20 | $11.20 | -3.11% | 3,191 |
| Mar 19, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | 0.00% | – |
| Mar 18, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | 0.00% | – |
| Mar 17, 2026 | $11.35 | $11.56 | $11.28 | $11.56 | +1.63% | 3,185 |
| Mar 16, 2026 | $12.09 | $12.09 | $11.38 | $11.38 | -1.94% | 2,459 |
| Mar 13, 2026 | $11.88 | $12.30 | $11.20 | $11.60 | +3.57% | 5,019 |
| Mar 12, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | – |
| Mar 11, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | – |
| Mar 10, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | -0.35% | 519 |
| Mar 9, 2026 | $11.20 | $11.24 | $11.20 | $11.24 | -1.53% | 707 |
| Mar 6, 2026 | $11.40 | $11.42 | $11.20 | $11.42 | +0.13% | 4,375 |
| Mar 5, 2026 | $11.60 | $11.60 | $11.40 | $11.40 | -1.30% | 1,113 |
| Mar 4, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | -0.65% | 512 |
| Mar 3, 2026 | $12.05 | $12.05 | $11.20 | $11.63 | +0.65% | 1,066 |
| Mar 2, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | – |
| Feb 27, 2026 | $11.23 | $11.55 | $11.23 | $11.55 | +3.13% | 1,139 |
| Feb 26, 2026 | $11.55 | $11.55 | $11.04 | $11.20 | -3.03% | 11,180 |
| Feb 25, 2026 | $11.74 | $11.74 | $11.55 | $11.55 | -1.30% | 9,851 |
| Feb 24, 2026 | $11.75 | $11.82 | $11.55 | $11.70 | -2.48% | 11,039 |
| Feb 23, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | +2.08% | 382 |
| Feb 20, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | -3.73% | 181 |
| Feb 19, 2026 | $12.21 | $12.21 | $12.21 | $12.21 | 0.00% | – |
| Feb 18, 2026 | $12.21 | $12.21 | $12.21 | $12.21 | +3.47% | 384 |
| Feb 17, 2026 | $12.23 | $12.23 | $11.51 | $11.80 | -1.67% | 6,588 |
| Feb 13, 2026 | $12.00 | $12.00 | $12.00 | $12.00 | -3.23% | 1,299 |
| Feb 12, 2026 | $12.10 | $12.47 | $12.09 | $12.40 | +12.42% | 1,535 |
| Feb 11, 2026 | $11.08 | $11.08 | $11.03 | $11.03 | -1.61% | 979 |
| Feb 10, 2026 | $11.07 | $11.21 | $11.07 | $11.21 | -5.16% | 483 |
| Feb 9, 2026 | $11.01 | $11.82 | $11.01 | $11.82 | +5.07% | 8,885 |
| Feb 6, 2026 | $11.70 | $11.70 | $11.01 | $11.25 | -3.85% | 2,179 |
| Feb 5, 2026 | $11.73 | $11.73 | $11.70 | $11.70 | -0.26% | 2,444 |
| Feb 4, 2026 | $11.78 | $11.94 | $11.73 | $11.73 | 0.00% | 1,639 |
| Feb 3, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | 0.00% | 830 |
| Feb 2, 2026 | $12.00 | $12.00 | $11.73 | $11.73 | -3.85% | 1,424 |
| Jan 30, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +0.66% | 243 |
| Jan 29, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | – |
| Jan 28, 2026 | $12.12 | $12.12 | $12.12 | $12.12 | 0.00% | 347 |
| Jan 27, 2026 | $12.13 | $12.14 | $12.12 | $12.12 | +0.33% | 1,987 |
| Jan 26, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | +0.67% | 595 |
| Jan 23, 2026 | $12.49 | $12.49 | $12.00 | $12.00 | -4.00% | 1,196 |
| Jan 22, 2026 | $12.50 | $12.50 | $12.50 | $12.50 | +3.31% | 475 |
| Jan 21, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | – |
| Jan 20, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | – |
| Jan 16, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | -4.46% | 300 |
| Jan 15, 2026 | $12.24 | $12.66 | $12.23 | $12.66 | -2.28% | 4,119 |
| Jan 14, 2026 | $12.50 | $12.99 | $12.50 | $12.96 | -0.61% | 1,785 |
| Jan 13, 2026 | $12.42 | $14.10 | $12.00 | $13.04 | +6.45% | 25,613 |
| Jan 12, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 556 |
| Jan 9, 2026 | $12.41 | $12.59 | $12.03 | $12.25 | +0.99% | 9,425 |
| Jan 8, 2026 | $12.13 | $12.13 | $12.12 | $12.13 | -2.96% | 2,483 |
| Jan 7, 2026 | $12.33 | $12.50 | $12.33 | $12.50 | +1.42% | 807 |
| Jan 6, 2026 | $12.38 | $12.38 | $12.33 | $12.33 | +0.30% | 467 |
| Jan 5, 2026 | $12.80 | $12.80 | $12.10 | $12.29 | -0.90% | 941 |
| Jan 2, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | +0.81% | 921 |
| Dec 31, 2025 | $12.51 | $12.51 | $12.10 | $12.30 | -1.52% | 1,650 |
| Dec 30, 2025 | $12.30 | $12.84 | $12.30 | $12.49 | +0.12% | 2,282 |
| Dec 29, 2025 | $12.22 | $12.90 | $12.22 | $12.48 | +3.87% | 4,888 |
| Dec 26, 2025 | $12.17 | $12.70 | $12.00 | $12.01 | +1.78% | 3,408 |
| Dec 24, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | – |
| Dec 23, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 2,906 |
| Dec 22, 2025 | $12.50 | $12.50 | $11.80 | $11.80 | -9.23% | 3,134 |
| Dec 19, 2025 | $12.66 | $13.25 | $12.66 | $13.00 | +0.27% | 12,982 |
| Dec 18, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | +1.59% | 287 |
| Dec 17, 2025 | $12.76 | $12.76 | $12.76 | $12.76 | -1.83% | 803 |
| Dec 16, 2025 | $13.25 | $13.25 | $12.75 | $13.00 | -0.76% | 2,872 |
| Dec 15, 2025 | $13.71 | $13.71 | $13.10 | $13.10 | -2.96% | 1,631 |
| Dec 12, 2025 | $13.25 | $13.55 | $12.71 | $13.50 | +3.61% | 6,929 |
| Dec 11, 2025 | $13.30 | $13.30 | $13.03 | $13.03 | -1.29% | 2,411 |
| Dec 10, 2025 | $13.00 | $13.62 | $12.66 | $13.20 | +1.15% | 26,554 |
| Dec 9, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | -3.33% | 699 |
| Dec 8, 2025 | $13.70 | $13.70 | $13.50 | $13.50 | +3.05% | 2,589 |
| Dec 5, 2025 | $13.41 | $14.52 | $12.80 | $13.10 | -2.46% | 14,827 |
| Dec 4, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | 0.00% | 381 |
| Dec 3, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | +1.29% | 337 |
| Dec 2, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | – |
| Dec 1, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | -2.36% | 346 |
| Nov 28, 2025 | $13.58 | $13.58 | $13.58 | $13.58 | -2.86% | 217 |
| Nov 26, 2025 | $13.98 | $13.98 | $13.98 | $13.98 | +4.64% | 286 |
| Nov 25, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | – |
| Nov 24, 2025 | $13.50 | $13.70 | $13.15 | $13.36 | -1.40% | 4,388 |
| Nov 21, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | 0.00% | 132 |
| Nov 20, 2025 | $14.07 | $14.07 | $13.50 | $13.55 | +3.04% | 1,254 |
| Nov 19, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | 0.00% | – |
| Nov 18, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | -7.52% | 192 |
| Nov 17, 2025 | $14.22 | $14.22 | $14.22 | $14.22 | +5.41% | 905 |
| Nov 14, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | 0.00% | 50 |
| Nov 13, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | 0.00% | – |
| Nov 12, 2025 | $13.00 | $13.70 | $13.00 | $13.49 | +7.92% | 9,668 |
| Nov 11, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 71 |
| Nov 10, 2025 | $13.00 | $13.00 | $12.17 | $12.50 | -3.85% | 709 |
| Nov 7, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 87 |
| Nov 6, 2025 | $12.98 | $13.01 | $12.60 | $13.00 | -0.08% | 842 |
| Nov 5, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | 0.00% | – |
| Nov 4, 2025 | $13.15 | $13.15 | $13.01 | $13.01 | -3.20% | 3,818 |
| Nov 3, 2025 | $13.38 | $13.45 | $13.38 | $13.44 | +0.64% | 939 |
| Oct 31, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | – |
| Oct 30, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | – |
| Oct 29, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | – |
| Oct 28, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | +2.65% | 625 |
| Oct 27, 2025 | $13.14 | $13.14 | $13.01 | $13.01 | -2.77% | 697 |
| Oct 24, 2025 | $13.38 | $13.38 | $13.38 | $13.38 | -1.04% | 247 |
| Oct 23, 2025 | $13.52 | $13.52 | $13.52 | $13.52 | 0.00% | – |
| Oct 22, 2025 | $13.45 | $13.52 | $13.45 | $13.52 | +0.15% | 1,046 |
| Oct 21, 2025 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 46 |
| Oct 20, 2025 | $13.50 | $13.50 | $13.50 | $13.50 | – | 1,121 |
Seasonality
MDRR return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.7% | -5.6% | -5.5% | -5.1% | -4.1% | 16.0% | -1.5% | -2.1% | 8.6% | 1.9% | -2.6% |
| Months up | 3 of 8 | 4 of 8 | 2 of 8 | 2 of 8 | 3 of 8 | 2 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 7 | 2 of 8 |
| 2026 | -0.3% | -5.3% | -2.2% | -0.8% | -2.2% | 6.9% | -1.6% | 6.2% | -17.4% | 18.2% | ||
| 2025 | -5.5% | 4.6% | -4.2% | -4.7% | -1.1% | -11.2% | 8.9% | 12.6% | 6.5% | -1.0% | 1.7% | -9.4% |
| 2024 | -1.9% | 3.3% | 8.9% | -3.1% | 4.9% | -1.0% | 106.6% | 5.5% | -3.9% | 0.6% | 1.9% | 8.6% |
| 2023 | 41.6% | -5.8% | -8.8% | -11.5% | -6.1% | -7.4% | 9.6% | -4.0% | 0.4% | 2.1% | -2.6% | 0.0% |
| 2022 | -13.2% | 8.9% | -2.8% | -2.2% | -1.5% | -15.8% | 14.3% | -9.2% | -0.6% | 1.7% | -4.9% | -9.1% |
| 2021 | 7.3% | -15.8% | 3.0% | -32.5% | 4.4% | -4.9% | -8.8% | 10.0% | -6.1% | -2.6% | -6.0% | 9.1% |
| 2020 | 11.7% | -24.4% | -38.2% | 5.9% | 2.2% | -0.5% | -6.0% | -24.1% | -4.4% | 54.7% | 18.1% | -4.4% |
| 2019 | -16.8% | 5.0% | -0.7% | 4.6% | -41.1% | 1.4% | 5.0% | -8.5% | 9.0% | -4.9% | 5.4% | -11.7% |
| 2018 | -3.8% |