Ultimus Managers Trust (MDST) Historical Stock Data
Historical Data
In the past 30 trading days, MDST is down 0.00% a day on average. There have been 18 days where Ultimus Managers Trust closed green and 12 days where MDST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2007-04-30 | 37.00 | 36.96 | ↓$0.04 (-0.11%) | 36.96 | 37.00 | 11.86M |
| 2007-04-27 | 36.92 | 36.97 | ↑$0.05 (0.14%) | 36.92 | 37.02 | 6.98M |
| 2007-04-26 | 36.92 | 36.96 | ↑$0.04 (0.11%) | 36.92 | 36.96 | 3.76M |
| 2007-04-25 | 36.92 | 36.95 | ↑$0.03 (0.08%) | 36.91 | 37.01 | 6.36M |
| 2007-04-24 | 36.93 | 36.92 | ↓$0.01 (-0.03%) | 36.92 | 36.94 | 8.12M |
| 2007-04-23 | 36.93 | 36.92 | ↓$0.01 (-0.03%) | 36.90 | 36.93 | 24.96M |
| 2007-04-20 | 36.92 | 36.93 | ↑$0.01 (0.03%) | 36.92 | 37.17 | 5.28M |
| 2007-04-19 | 36.92 | 36.92 | ↑$0.00 (0.00%) | 36.91 | 36.94 | 11.41M |
| 2007-04-18 | 36.95 | 36.91 | ↓$0.04 (-0.11%) | 36.75 | 36.95 | 14.19M |
| 2007-04-17 | 36.85 | 36.93 | ↑$0.08 (0.22%) | 36.85 | 36.93 | 2.90M |
| 2007-04-16 | 36.95 | 36.91 | ↓$0.04 (-0.11%) | 36.87 | 36.98 | 7.97M |
| 2007-04-13 | 36.81 | 36.86 | ↑$0.05 (0.14%) | 36.80 | 36.86 | 15.81M |
| 2007-04-12 | 36.78 | 36.86 | ↑$0.08 (0.22%) | 36.78 | 36.86 | 4.44M |
| 2007-04-11 | 36.83 | 36.82 | ↓$0.01 (-0.03%) | 36.80 | 36.87 | 3.16M |
| 2007-04-10 | 36.83 | 36.83 | ↑$0.00 (0.00%) | 36.79 | 36.83 | 7.47M |
| 2007-04-09 | 36.76 | 36.76 | ↑$0.00 (0.00%) | 36.75 | 36.83 | 17.30M |
| 2007-04-05 | 36.75 | 36.76 | ↑$0.01 (0.03%) | 36.75 | 36.77 | 4.82M |
| 2007-04-04 | 36.72 | 36.75 | ↑$0.03 (0.08%) | 36.72 | 36.77 | 6.07M |
| 2007-04-03 | 36.81 | 36.75 | ↓$0.06 (-0.16%) | 36.72 | 36.84 | 16.16M |
| 2007-04-02 | 36.72 | 36.73 | ↑$0.01 (0.03%) | 36.71 | 36.75 | 12.97M |
| 2007-03-30 | 36.77 | 36.69 | ↓$0.08 (-0.22%) | 36.69 | 36.78 | 13.51M |
| 2007-03-29 | 36.87 | 36.72 | ↓$0.15 (-0.41%) | 36.71 | 36.87 | 7.36M |
| 2007-03-28 | 36.76 | 36.77 | ↑$0.01 (0.03%) | 36.72 | 36.84 | 19.66M |
| 2007-03-27 | 36.90 | 36.91 | ↑$0.01 (0.03%) | 36.89 | 36.92 | 6.28M |
| 2007-03-26 | 36.85 | 36.92 | ↑$0.07 (0.19%) | 36.85 | 36.97 | 4.01M |
| 2007-03-23 | 36.90 | 36.87 | ↓$0.03 (-0.08%) | 36.87 | 36.95 | 9.06M |
| 2007-03-22 | 36.92 | 36.88 | ↓$0.04 (-0.11%) | 36.86 | 36.96 | 3.48M |
| 2007-03-21 | 36.90 | 36.88 | ↓$0.02 (-0.05%) | 36.85 | 36.94 | 11.83M |
| 2007-03-20 | 36.85 | 36.86 | ↑$0.01 (0.03%) | 36.84 | 36.86 | 11.07M |
| 2007-03-19 | 36.85 | 36.85 | ↑$0.00 (0.00%) | 36.81 | 36.85 | 7.82M |
Create an account or log in to view more rows.
$MDST Here we go!!!