Ultimus Managers Trust (MDST) Historical Stock Data
25.88 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDST is up 0.02% a day on average. There have been 14 days where Ultimus Managers Trust closed green and 16 days where MDST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 25.90 | 25.88 | ↓$0.02 (-0.08%) | 25.77 | 26.03 | 27.31K |
| 2025-12-18 | 25.98 | 25.87 | ↓$0.11 (-0.42%) | 25.80 | 26.16 | 78.30K |
| 2025-12-17 | 26.04 | 25.96 | ↓$0.08 (-0.31%) | 25.86 | 26.05 | 25.40K |
| 2025-12-16 | 26.17 | 25.84 | ↓$0.33 (-1.25%) | 25.81 | 26.17 | 46.23K |
| 2025-12-15 | 26.39 | 26.26 | ↓$0.14 (-0.51%) | 26.20 | 26.39 | 58.05K |
| 2025-12-12 | 26.24 | 26.27 | ↑$0.03 (0.11%) | 26.12 | 26.41 | 28.21K |
| 2025-12-11 | 26.11 | 26.31 | ↑$0.20 (0.77%) | 26.11 | 26.33 | 29.96K |
| 2025-12-10 | 26.51 | 26.15 | ↓$0.36 (-1.36%) | 26.02 | 26.51 | 69.52K |
| 2025-12-09 | 26.97 | 26.53 | ↓$0.44 (-1.63%) | 26.50 | 26.97 | 55.19K |
| 2025-12-08 | 26.68 | 26.59 | ↓$0.09 (-0.34%) | 26.49 | 26.68 | 22.77K |
| 2025-12-05 | 26.67 | 26.66 | ↓$0.01 (-0.04%) | 26.55 | 26.69 | 35.42K |
| 2025-12-04 | 26.49 | 26.67 | ↑$0.18 (0.68%) | 26.30 | 26.67 | 15.32K |
| 2025-12-03 | 26.26 | 26.46 | ↑$0.20 (0.76%) | 26.26 | 26.49 | 55.77K |
| 2025-12-02 | 26.26 | 26.18 | ↓$0.08 (-0.32%) | 26.17 | 26.29 | 23.29K |
| 2025-12-01 | 26.42 | 26.35 | ↓$0.07 (-0.26%) | 26.28 | 26.42 | 27.70K |
| 2025-11-28 | 25.99 | 26.25 | ↑$0.26 (1.00%) | 25.94 | 26.32 | 16.28K |
| 2025-11-26 | 25.86 | 25.95 | ↑$0.09 (0.35%) | 25.81 | 26.09 | 38.76K |
| 2025-11-25 | 25.85 | 26.13 | ↑$0.28 (1.08%) | 25.85 | 26.13 | 33.80K |
| 2025-11-24 | 26.00 | 26.00 | ↓$0.00 (0.00%) | 25.83 | 26.06 | 26.38K |
| 2025-11-21 | 26.00 | 26.07 | ↑$0.07 (0.27%) | 25.90 | 26.20 | 35.38K |
| 2025-11-20 | 26.23 | 26.01 | ↓$0.23 (-0.86%) | 25.92 | 26.49 | 53.59K |
| 2025-11-19 | 26.07 | 26.19 | ↑$0.12 (0.46%) | 26.00 | 26.21 | 28.49K |
| 2025-11-18 | 26.19 | 26.21 | ↑$0.02 (0.08%) | 26.04 | 26.25 | 47.89K |
| 2025-11-17 | 26.37 | 26.11 | ↓$0.27 (-1.00%) | 26.09 | 26.40 | 157.59K |
| 2025-11-14 | 25.90 | 26.42 | ↑$0.52 (2.01%) | 25.85 | 26.44 | 28.51K |
| 2025-11-13 | 26.24 | 25.91 | ↓$0.33 (-1.27%) | 25.78 | 26.24 | 201.86K |
| 2025-11-12 | 26.14 | 26.07 | ↓$0.07 (-0.29%) | 26.06 | 26.26 | 83.24K |
| 2025-11-11 | 25.99 | 26.13 | ↑$0.14 (0.55%) | 25.88 | 26.15 | 18.98K |
| 2025-11-10 | 25.74 | 26.01 | ↑$0.27 (1.05%) | 25.59 | 26.02 | 40.78K |
| 2025-11-07 | 25.40 | 25.76 | ↑$0.36 (1.42%) | 25.21 | 25.79 | 44.93K |
Create an account or log in to view more rows.
$MDST Buy it up so it crashes harder in the next two trading days
$MDST slap the ask.
$MDST buy
$MDST I'm not afraid.
I'm long
And I'm strong..........
$MDST upupup!
$MDST Yolo
$MDST no pain no gain
$MDST Pack it up boys.
$MDST what happens?
$MDST Dip buyers are going to get wrecked