Ultimus Managers Trust (MDST) Historical Stock Data
27.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDST is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.90 | 27.75 | ↓$0.15 (-0.53%) | 27.58 | 28.15 | 29.82K |
| 2024-11-19 | 27.75 | 27.58 | ↓$0.17 (-0.63%) | 27.56 | 27.89 | 60.32K |
| 2024-11-18 | 28.00 | 27.62 | ↓$0.38 (-1.36%) | 27.38 | 28.00 | 35.64K |
| 2024-11-15 | 27.23 | 27.71 | ↑$0.48 (1.75%) | 27.19 | 27.78 | 16.27K |
| 2024-11-14 | 27.25 | 27.26 | ↑$0.01 (0.05%) | 27.18 | 27.46 | 34.18K |
| 2024-11-13 | 27.26 | 27.11 | ↓$0.15 (-0.55%) | 27.04 | 27.26 | 39.17K |
| 2024-11-12 | 27.74 | 27.18 | ↓$0.56 (-2.02%) | 27.10 | 27.74 | 40.61K |
| 2024-11-11 | 27.29 | 27.36 | ↑$0.07 (0.26%) | 27.23 | 27.58 | 31K |
| 2024-11-08 | 27.42 | 27.29 | ↓$0.13 (-0.47%) | 27.04 | 27.46 | 18.83K |
| 2024-11-07 | 27.48 | 27.20 | ↓$0.27 (-1.00%) | 27.16 | 28.00 | 32.33K |
| 2024-11-06 | 26.89 | 27.39 | ↑$0.50 (1.85%) | 26.89 | 27.46 | 9.86K |
| 2024-11-05 | 26.22 | 26.71 | ↑$0.49 (1.87%) | 26.22 | 26.72 | 32.55K |
| 2024-11-04 | 25.97 | 26.13 | ↑$0.16 (0.62%) | 25.91 | 26.21 | 15.98K |
| 2024-11-01 | 26.06 | 26.08 | ↑$0.02 (0.09%) | 25.77 | 26.67 | 26.65K |
| 2024-10-31 | 26.08 | 25.97 | ↓$0.11 (-0.42%) | 25.91 | 26.13 | 6.74K |
| 2024-10-30 | 25.99 | 26.08 | ↑$0.09 (0.34%) | 25.99 | 26.11 | 2.26K |
| 2024-10-29 | 26.05 | 26.11 | ↑$0.06 (0.22%) | 26.01 | 26.15 | 1.87K |
| 2024-10-28 | 26.19 | 26.09 | ↓$0.10 (-0.39%) | 26.00 | 26.19 | 10.93K |
| 2024-10-25 | 26.43 | 26.28 | ↓$0.15 (-0.55%) | 26.27 | 26.43 | 4.30K |
| 2024-10-24 | 26.30 | 26.37 | ↑$0.07 (0.29%) | 26.26 | 26.40 | 6.89K |
| 2024-10-23 | 26.26 | 26.18 | ↓$0.07 (-0.28%) | 26.12 | 26.26 | 5.58K |
| 2024-10-22 | 26.19 | 26.27 | ↑$0.08 (0.32%) | 26.18 | 26.31 | 4.69K |
| 2024-10-21 | 26.35 | 26.14 | ↓$0.21 (-0.80%) | 26.10 | 26.35 | 7.28K |
| 2024-10-18 | 26.27 | 26.33 | ↑$0.06 (0.22%) | 26.14 | 26.33 | 7.08K |
| 2024-10-17 | 26.20 | 26.24 | ↑$0.04 (0.15%) | 26.20 | 26.40 | 15.29K |
| 2024-10-16 | 26.29 | 26.33 | ↑$0.04 (0.13%) | 26.29 | 26.45 | 39.13K |
| 2024-10-15 | 26.04 | 26.10 | ↑$0.06 (0.23%) | 26.03 | 26.20 | 7.04K |
| 2024-10-14 | 26.41 | 26.47 | ↑$0.07 (0.25%) | 26.41 | 26.61 | 26.54K |
| 2024-10-11 | 26.22 | 26.57 | ↑$0.35 (1.33%) | 26.22 | 26.58 | 5.55K |
| 2024-10-10 | 26.21 | 26.27 | ↑$0.06 (0.23%) | 26.17 | 26.36 | 13.19K |
Create an account or log in to view more rows.
$MDST Algorithms are playing games
$MDST buy and hold and get rewarded
$MDST Fuk the 1% even though i feel like the 1%
$MDST search and destroy bears!!
$MDST diamond balls
$MDST great sale!!!! Buy buy buy
$MDST Hold on to your Butts.
$MDST Here we go!!!