Medalist Diversified

MDRR
🏛️ usa →
13.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.86 13.30 12.86 13.30 0.0M
2024-12-30 13.01 13.68 12.95 13.35 0.0M
2024-12-27 13.36 13.75 12.95 13.47 0.0M
2024-12-26 13.60 13.99 13.04 13.74 0.0M
2024-12-24 12.95 13.25 12.95 13.00 0.0M
2024-12-23 13.27 13.27 13.27 13.27 0.0M
2024-12-20 13.25 13.98 13.25 13.98 0.0M
2024-12-19 14.43 14.43 13.92 13.99 0.0M
2024-12-18 13.38 15.00 13.18 14.48 0.0M
2024-12-17 12.76 13.17 12.67 13.17 0.0M
2024-12-16 12.65 13.00 12.65 12.94 0.0M
2024-12-13 12.38 12.50 12.37 12.50 0.0M
2024-12-12 12.38 12.38 12.30 12.30 0.0M
2024-12-11 12.31 12.35 12.31 12.35 0.0M
2024-12-10 12.30 12.30 12.23 12.24 0.0M
2024-12-09 12.21 12.35 12.20 12.21 0.0M
2024-12-06 12.35 12.37 12.19 12.37 0.0M
2024-12-05 12.15 12.37 12.15 12.35 0.0M
2024-12-04 12.20 12.37 12.15 12.28 0.0M
2024-12-03 12.27 12.39 12.16 12.39 0.0M
2024-12-02 12.15 12.25 12.14 12.20 0.0M
2024-11-29 12.16 12.37 12.16 12.25 0.0M
2024-11-27 12.31 12.39 12.29 12.39 0.0M
2024-11-26 12.15 12.38 12.15 12.38 0.0M
2024-11-25 12.41 12.41 12.19 12.31 0.0M
2024-11-22 12.13 12.60 12.13 12.22 0.0M
2024-11-21 12.40 12.40 12.23 12.40 0.0M
2024-11-20 12.11 12.40 12.09 12.40 0.0M
2024-11-19 12.25 12.36 12.25 12.36 0.0M
2024-11-18 12.25 12.38 12.25 12.38 0.0M
2024-11-15 12.27 12.30 12.24 12.30 0.0M
2024-11-14 12.28 12.29 12.28 12.29 0.0M
2024-11-13 12.01 12.29 12.01 12.29 0.0M
2024-11-12 12.05 12.21 12.05 12.20 0.0M
2024-11-11 12.05 12.20 12.05 12.20 0.0M
2024-11-08 12.38 12.38 12.05 12.05 0.0M
2024-11-07 12.30 12.30 12.30 12.30 0.0M
2024-11-06 12.35 12.35 12.30 12.30 0.0M
2024-11-05 12.40 12.40 12.34 12.34 0.0M
2024-11-04 12.36 12.50 12.20 12.40 0.0M
2024-11-01 12.19 12.44 12.01 12.20 0.0M
2024-10-31 12.09 12.09 12.02 12.02 0.0M
2024-10-30 12.01 12.18 12.01 12.10 0.0M
2024-10-29 12.01 12.19 12.01 12.19 0.0M
2024-10-28 12.01 12.01 12.01 12.01 0.0M
2024-10-25 12.07 12.07 12.01 12.01 0.0M
2024-10-24 12.06 12.31 12.01 12.02 0.0M
2024-10-23 12.04 12.45 12.03 12.05 0.0M
2024-10-22 12.01 12.01 12.01 12.01 0.0M
2024-10-21 12.01 12.05 12.01 12.01 0.0M
2024-10-18 12.05 12.23 12.02 12.23 0.0M
2024-10-17 12.20 12.20 12.20 12.20 0.0M
2024-10-16 12.10 12.25 12.09 12.25 0.0M
2024-10-15 12.12 12.45 12.02 12.27 0.0M
2024-10-14 12.05 12.49 12.05 12.27 0.0M
2024-10-11 12.17 12.24 12.17 12.24 0.0M
2024-10-10 12.37 12.37 12.28 12.34 0.0M
2024-10-09 12.25 12.55 12.02 12.48 0.0M
2024-10-08 12.30 12.31 12.01 12.01 0.0M
2024-10-07 12.25 12.65 12.25 12.25 0.0M
2024-10-04 12.25 12.40 12.25 12.40 0.0M
2024-10-03 12.01 12.01 12.01 12.01 0.0M
2024-10-02 12.10 12.24 12.01 12.01 0.0M
2024-10-01 12.01 12.01 12.01 12.01 0.0M
2024-09-30 12.06 12.30 12.01 12.01 0.0M
2024-09-27 12.02 12.06 11.96 11.96 0.0M
2024-09-26 12.14 12.14 12.05 12.05 0.0M
2024-09-25 12.21 12.40 12.03 12.29 0.0M
2024-09-24 12.25 12.26 12.25 12.26 0.0M
2024-09-23 12.59 12.59 12.03 12.17 0.0M
2024-09-20 12.25 12.75 12.23 12.62 0.0M
2024-09-19 12.27 12.27 12.26 12.26 0.0M
2024-09-18 12.45 12.75 12.35 12.35 0.0M
2024-09-17 12.50 12.75 12.25 12.75 0.0M
2024-09-16 12.54 12.74 12.35 12.74 0.0M
2024-09-13 12.05 12.15 12.05 12.15 0.0M
2024-09-12 12.17 12.45 12.07 12.25 0.0M
2024-09-11 12.05 12.25 12.05 12.25 0.0M
2024-09-10 12.43 12.43 12.05 12.05 0.0M
2024-09-09 12.35 12.60 12.07 12.24 0.0M
2024-09-06 12.27 12.75 12.21 12.73 0.0M
2024-09-05 12.31 12.75 12.20 12.25 0.0M
2024-09-04 12.59 12.80 12.40 12.75 0.0M
2024-09-03 12.95 12.95 12.65 12.90 0.0M
2024-08-30 12.15 12.50 12.15 12.50 0.0M
2024-08-29 12.44 12.65 12.00 12.12 0.0M
2024-08-28 12.35 12.60 12.35 12.60 0.0M
2024-08-27 12.78 12.78 12.78 12.78 0.0M
2024-08-26 12.70 12.70 12.06 12.10 0.0M
2024-08-23 12.35 12.56 12.26 12.56 0.0M
2024-08-22 12.33 12.33 12.33 12.33 0.0M
2024-08-21 12.30 12.30 12.30 12.30 0.0M
2024-08-20 12.30 12.40 12.18 12.40 0.0M
2024-08-19 12.26 12.50 12.05 12.33 0.0M
2024-08-16 12.25 12.25 12.25 12.25 0.0M
2024-08-15 12.05 12.16 12.05 12.15 0.0M
2024-08-14 12.24 12.25 12.07 12.08 0.0M
2024-08-13 11.38 12.13 11.38 12.13 0.0M
2024-08-12 11.21 11.90 11.21 11.59 0.0M
2024-08-09 11.34 11.34 11.34 11.34 0.0M
2024-08-08 11.26 11.53 11.24 11.24 0.0M
2024-08-07 11.32 11.32 11.32 11.32 0.0M
2024-08-06 11.43 11.45 11.43 11.45 0.0M
2024-08-05 11.52 11.52 11.25 11.46 0.0M
2024-08-02 11.52 11.52 11.52 11.52 0.0M
2024-08-01 11.85 11.86 11.52 11.52 0.0M
2024-07-31 11.69 11.85 11.53 11.85 0.0M
2024-07-30 11.52 11.71 11.52 11.71 0.0M
2024-07-29 11.98 12.13 11.52 11.74 0.0M
2024-07-26 12.05 12.13 12.05 12.13 0.0M
2024-07-25 12.00 12.70 11.67 12.01 0.0M
2024-07-24 12.76 12.77 11.61 11.64 0.0M
2024-07-23 12.07 12.38 12.07 12.31 0.0M
2024-07-22 12.38 12.73 12.20 12.20 0.0M
2024-07-19 11.90 12.75 11.63 12.20 0.1M
2024-07-18 11.62 12.50 11.51 11.65 0.0M
2024-07-17 12.10 12.61 11.60 12.08 0.0M
2024-07-16 12.40 12.53 12.03 12.25 0.0M
2024-07-15 12.17 12.50 12.01 12.36 0.0M
2024-07-12 12.20 12.99 12.20 12.58 0.0M
2024-07-11 12.15 12.62 12.00 12.32 0.0M
2024-07-10 12.20 13.44 12.00 12.25 0.0M
2024-07-09 11.71 12.04 11.53 11.74 0.0M
2024-07-08 11.70 12.87 11.51 11.75 0.0M
2024-07-05 11.51 12.37 11.51 12.01 0.0M
2024-07-03 11.79 14.95 11.79 13.15 0.0M
2024-07-02 5.76 6.00 5.70 5.99 0.0M
2024-07-01 5.85 6.05 5.76 5.76 0.0M
2024-06-28 5.76 5.76 5.76 5.76 0.0M
2024-06-27 5.83 5.83 5.76 5.76 0.0M
2024-06-26 5.77 5.80 5.76 5.80 0.0M
2024-06-25 5.77 5.80 5.76 5.80 0.0M
2024-06-24 5.76 5.95 5.72 5.77 0.0M
2024-06-21 5.76 5.90 5.73 5.76 0.0M
2024-06-20 5.77 6.03 5.75 5.88 0.0M
2024-06-18 5.90 5.90 5.75 5.87 0.0M
2024-06-17 6.03 6.03 5.84 5.92 0.0M
2024-06-14 5.85 5.91 5.84 5.91 0.0M
2024-06-13 5.90 5.90 5.90 5.90 0.0M
2024-06-12 5.71 5.77 5.71 5.71 0.0M
2024-06-11 5.70 5.75 5.70 5.75 0.0M
2024-06-10 5.82 5.83 5.70 5.70 0.0M
2024-06-07 5.83 5.83 5.83 5.83 0.0M
2024-06-06 5.83 5.83 5.83 5.83 0.0M
2024-06-05 5.84 5.84 5.83 5.83 0.0M
2024-06-04 5.89 5.89 5.89 5.89 0.0M
2024-06-03 5.90 5.91 5.82 5.89 0.0M
2024-05-31 5.83 5.83 5.82 5.82 0.0M
2024-05-30 5.95 5.95 5.88 5.88 0.0M
2024-05-29 5.85 5.88 5.85 5.88 0.0M
2024-05-28 5.90 5.90 5.80 5.85 0.0M
2024-05-24 5.80 5.90 5.80 5.88 0.0M
2024-05-23 5.71 5.80 5.45 5.80 0.0M
2024-05-22 5.62 5.88 5.55 5.79 0.0M
2024-05-21 5.64 5.64 5.64 5.64 0.0M
2024-05-20 5.60 5.65 5.55 5.65 0.0M
2024-05-17 5.63 5.69 5.53 5.53 0.1M
2024-05-16 5.59 5.59 5.45 5.45 0.0M
2024-05-15 5.60 5.61 5.53 5.59 0.0M
2024-05-14 5.47 5.60 5.47 5.60 0.0M
2024-05-13 5.45 5.57 5.45 5.54 0.0M
2024-05-10 5.59 5.60 5.55 5.55 0.0M
2024-05-09 5.58 5.60 5.49 5.60 0.0M
2024-05-08 5.45 5.45 5.45 5.45 0.0M
2024-05-07 5.45 5.49 5.45 5.45 0.0M
2024-05-06 5.45 5.46 5.45 5.46 0.0M
2024-05-03 5.65 5.65 5.52 5.54 0.0M
2024-05-02 5.46 5.51 5.45 5.51 0.0M
2024-05-01 5.47 5.47 5.45 5.46 0.0M
2024-04-30 5.50 5.55 5.50 5.55 0.0M
2024-04-29 5.51 5.52 5.51 5.51 0.0M
2024-04-26 5.59 5.59 5.59 5.59 0.0M
2024-04-25 5.55 5.59 5.55 5.59 0.0M
2024-04-24 5.60 5.61 5.55 5.56 0.0M
2024-04-23 5.56 5.56 5.50 5.50 0.0M
2024-04-22 5.52 5.52 5.47 5.50 0.0M
2024-04-19 5.45 5.68 5.45 5.68 0.0M
2024-04-18 5.47 5.48 5.47 5.47 0.0M
2024-04-17 5.58 5.60 5.58 5.60 0.0M
2024-04-16 5.85 5.85 5.45 5.45 0.0M
2024-04-15 5.45 5.45 5.45 5.45 0.0M
2024-04-12 5.51 5.51 5.45 5.49 0.0M
2024-04-11 5.65 5.65 5.65 5.65 0.0M
2024-04-10 5.65 6.00 5.65 5.67 0.0M
2024-04-09 5.56 5.75 5.56 5.75 0.0M
2024-04-08 5.69 5.81 5.60 5.81 0.0M
2024-04-05 5.69 5.78 5.69 5.78 0.0M
2024-04-04 5.75 5.83 5.74 5.78 0.0M
2024-04-03 5.75 5.76 5.75 5.76 0.0M
2024-04-02 5.82 5.92 5.75 5.88 0.0M
2024-04-01 5.75 5.92 5.75 5.89 0.0M
2024-03-28 5.79 5.79 5.75 5.77 0.0M
2024-03-27 5.77 5.80 5.77 5.79 0.0M
2024-03-26 5.73 5.88 5.73 5.88 0.0M
2024-03-25 5.93 5.93 5.82 5.82 0.0M
2024-03-22 6.04 6.04 5.89 5.98 0.0M
2024-03-21 5.66 6.07 5.66 6.07 0.0M
2024-03-20 5.69 5.75 5.47 5.75 0.0M
2024-03-19 5.78 5.96 5.77 5.77 0.0M
2024-03-18 6.07 6.07 5.82 5.82 0.0M
2024-03-15 5.89 6.13 5.84 6.13 0.0M
2024-03-14 5.68 6.01 5.65 6.00 0.0M
2024-03-13 5.71 5.82 5.68 5.68 0.0M
2024-03-12 5.59 5.75 5.59 5.65 0.0M
2024-03-11 5.55 5.69 5.51 5.67 0.0M
2024-03-08 5.56 5.56 5.50 5.50 0.0M
2024-03-07 5.55 5.58 5.50 5.58 0.0M
2024-03-06 5.47 5.55 5.47 5.51 0.0M
2024-03-05 5.44 5.58 5.44 5.55 0.0M
2024-03-04 5.30 5.45 5.30 5.37 0.0M
2024-03-01 5.30 5.33 5.30 5.31 0.0M
2024-02-29 5.31 5.31 5.30 5.30 0.0M
2024-02-28 5.30 5.40 5.30 5.30 0.0M
2024-02-27 5.30 5.31 5.30 5.30 0.0M
2024-02-26 5.33 5.33 5.30 5.31 0.0M
2024-02-23 5.31 5.31 5.30 5.30 0.0M
2024-02-22 5.31 5.33 5.30 5.31 0.0M
2024-02-21 5.30 5.31 5.30 5.31 0.0M
2024-02-20 5.30 5.40 5.25 5.40 0.0M
2024-02-16 5.28 5.38 5.25 5.25 0.0M
2024-02-15 5.33 5.39 5.28 5.30 0.0M
2024-02-14 5.33 5.33 5.25 5.30 0.0M
2024-02-13 5.32 5.35 5.25 5.25 0.0M
2024-02-12 5.40 5.40 5.30 5.37 0.0M
2024-02-09 5.55 5.60 5.25 5.37 0.0M
2024-02-08 5.43 5.43 5.42 5.42 0.0M
2024-02-07 5.59 5.60 5.32 5.32 0.0M
2024-02-06 5.25 5.59 5.25 5.59 0.0M
2024-02-05 5.20 5.23 5.11 5.23 0.0M
2024-02-02 5.20 5.20 5.20 5.20 0.0M
2024-02-01 5.18 5.20 5.18 5.20 0.0M
2024-01-31 5.14 5.15 5.10 5.15 0.0M
2024-01-30 5.09 5.09 5.00 5.05 0.0M
2024-01-29 5.05 5.15 5.05 5.15 0.0M
2024-01-26 5.01 5.01 5.00 5.00 0.0M
2024-01-25 5.02 5.05 5.01 5.05 0.0M
2024-01-24 4.94 5.05 4.92 5.05 0.0M
2024-01-23 5.05 5.05 4.97 4.97 0.0M
2024-01-22 4.92 5.10 4.91 5.00 0.0M
2024-01-19 4.91 4.91 4.91 4.91 0.0M
2024-01-18 4.94 4.94 4.94 4.94 0.0M
2024-01-17 4.82 4.96 4.82 4.93 0.0M
2024-01-16 4.98 5.00 4.77 4.90 0.0M
2024-01-12 5.02 5.09 4.92 4.92 0.0M
2024-01-11 5.09 5.09 5.09 5.09 0.0M
2024-01-10 5.00 5.00 5.00 5.00 0.0M
2024-01-09 5.14 5.14 5.10 5.10 0.0M
2024-01-08 5.18 5.18 5.04 5.04 0.0M
2024-01-05 5.19 5.19 5.12 5.14 0.0M
2024-01-04 5.25 5.25 5.18 5.18 0.0M
2024-01-03 5.25 5.25 5.19 5.21 0.0M
2024-01-02 5.13 5.25 5.13 5.25 0.0M