Ultimus Managers Trust (MDST) Historical Stock Data

26.59 ↓0.07 (-0.26%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDST is up 0.19% a day on average. There have been 16 days where Ultimus Managers Trust closed green and 14 days where MDST closed red.

DateOpenCloseChangeLowHighVolume
2025-12-0826.6826.59↓$0.09 (-0.34%)26.4926.6822.77K
2025-12-0526.6726.66↓$0.01 (-0.04%)26.5526.6935.42K
2025-12-0426.4926.67↑$0.18 (0.68%)26.3026.6715.32K
2025-12-0326.2626.46↑$0.20 (0.76%)26.2626.4955.77K
2025-12-0226.2626.18↓$0.08 (-0.32%)26.1726.2923.29K
2025-12-0126.4226.35↓$0.07 (-0.26%)26.2826.4227.70K
2025-11-2825.9926.25↑$0.26 (1.00%)25.9426.3216.28K
2025-11-2625.8625.95↑$0.09 (0.35%)25.8126.0938.76K
2025-11-2525.8526.13↑$0.28 (1.08%)25.8526.1333.80K
2025-11-2426.0026.00↓$0.00 (0.00%)25.8326.0626.38K
2025-11-2126.0026.07↑$0.07 (0.27%)25.9026.2035.38K
2025-11-2026.2326.01↓$0.23 (-0.86%)25.9226.4953.59K
2025-11-1926.0726.19↑$0.12 (0.46%)26.0026.2128.49K
2025-11-1826.1926.21↑$0.02 (0.08%)26.0426.2547.89K
2025-11-1726.3726.11↓$0.27 (-1.00%)26.0926.40157.59K
2025-11-1425.9026.42↑$0.52 (2.01%)25.8526.4428.51K
2025-11-1326.2425.91↓$0.33 (-1.27%)25.7826.24201.86K
2025-11-1226.1426.07↓$0.07 (-0.29%)26.0626.2683.24K
2025-11-1125.9926.13↑$0.14 (0.55%)25.8826.1518.98K
2025-11-1025.7426.01↑$0.27 (1.05%)25.5926.0240.78K
2025-11-0725.4025.76↑$0.36 (1.42%)25.2125.7944.93K
2025-11-0625.2925.46↑$0.17 (0.65%)25.2925.5022.53K
2025-11-0525.1925.37↑$0.18 (0.73%)25.0825.4628.05K
2025-11-0425.2825.02↓$0.27 (-1.05%)25.0025.2870.83K
2025-11-0325.5025.30↓$0.20 (-0.78%)25.1825.5023.58K
2025-10-3125.0825.37↑$0.29 (1.16%)25.0025.3730.28K
2025-10-3025.0425.34↑$0.30 (1.20%)24.9325.4434.84K
2025-10-2925.5925.44↓$0.15 (-0.60%)25.4025.6438.17K
2025-10-2825.6725.55↓$0.12 (-0.47%)25.3725.6770.13K
2025-10-2725.8225.71↓$0.11 (-0.43%)25.5825.8233.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo8/14/25 08:30am

$MDST I'm not afraid.
I'm long
And I'm strong..........

0 Like Report