Ultimus Managers Trust (MDST) Historical Stock Data
26.18 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDST is down -0.09% a day on average. There have been 15 days where Ultimus Managers Trust closed green and 15 days where MDST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.17 | 26.18 | ↑$0.01 (0.04%) | 26.10 | 26.30 | 16.05K |
| 2025-05-08 | 26.25 | 26.18 | ↓$0.07 (-0.28%) | 26.18 | 26.46 | 10.94K |
| 2025-05-07 | 26.03 | 26.12 | ↑$0.09 (0.35%) | 25.95 | 26.24 | 16.15K |
| 2025-05-06 | 25.88 | 25.89 | ↑$0.01 (0.04%) | 25.66 | 26.02 | 38.23K |
| 2025-05-05 | 26.04 | 25.92 | ↓$0.12 (-0.45%) | 25.71 | 26.04 | 14.90K |
| 2025-05-02 | 25.90 | 26.10 | ↑$0.20 (0.77%) | 25.88 | 26.15 | 7.60K |
| 2025-05-01 | 25.97 | 25.79 | ↓$0.18 (-0.69%) | 25.71 | 26.16 | 9.18K |
| 2025-04-30 | 26.00 | 25.86 | ↓$0.14 (-0.52%) | 25.59 | 26.00 | 16.21K |
| 2025-04-29 | 26.48 | 26.41 | ↓$0.07 (-0.27%) | 26.29 | 26.51 | 6.51K |
| 2025-04-28 | 26.37 | 26.76 | ↑$0.39 (1.47%) | 26.37 | 26.78 | 35.48K |
| 2025-04-25 | 26.40 | 26.63 | ↑$0.23 (0.87%) | 26.28 | 26.63 | 11.44K |
| 2025-04-24 | 26.42 | 26.70 | ↑$0.28 (1.06%) | 26.38 | 26.77 | 14.45K |
| 2025-04-23 | 26.35 | 26.17 | ↓$0.18 (-0.67%) | 26.02 | 26.45 | 8.96K |
| 2025-04-22 | 25.82 | 26.07 | ↑$0.25 (0.95%) | 25.73 | 26.13 | 15.30K |
| 2025-04-21 | 26.22 | 25.49 | ↓$0.73 (-2.78%) | 25.24 | 26.22 | 25.81K |
| 2025-04-17 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.62 | 9.25K |
| 2025-04-16 | 26.24 | 25.95 | ↓$0.29 (-1.10%) | 25.94 | 26.24 | 15.61K |
| 2025-04-15 | 25.53 | 25.93 | ↑$0.40 (1.58%) | 25.53 | 26.13 | 11.76K |
| 2025-04-14 | 25.45 | 25.64 | ↑$0.19 (0.74%) | 25.37 | 25.64 | 8.74K |
| 2025-04-11 | 24.70 | 25.11 | ↑$0.41 (1.66%) | 24.40 | 25.30 | 12.15K |
| 2025-04-10 | 25.25 | 24.42 | ↓$0.83 (-3.29%) | 24.16 | 25.25 | 14.80K |
| 2025-04-09 | 23.75 | 25.31 | ↑$1.56 (6.57%) | 23.24 | 25.42 | 46.73K |
| 2025-04-08 | 25.39 | 24.15 | ↓$1.24 (-4.87%) | 23.87 | 25.67 | 22.67K |
| 2025-04-07 | 24.54 | 24.54 | ↓$0.00 (-0.01%) | 23.28 | 25.36 | 53.44K |
| 2025-04-04 | 26.01 | 24.90 | ↓$1.11 (-4.27%) | 24.64 | 26.01 | 78.82K |
| 2025-04-03 | 27.71 | 27.62 | ↓$0.09 (-0.31%) | 27.62 | 27.78 | 14.55K |
| 2025-04-02 | 28.21 | 28.15 | ↓$0.06 (-0.22%) | 27.67 | 28.21 | 6.21K |
| 2025-04-01 | 27.75 | 27.93 | ↑$0.18 (0.63%) | 27.63 | 27.95 | 9.25K |
| 2025-03-31 | 27.59 | 27.82 | ↑$0.23 (0.83%) | 27.59 | 27.96 | 8.56K |
| 2025-03-28 | 27.93 | 27.79 | ↓$0.14 (-0.50%) | 27.58 | 27.93 | 23.43K |
Create an account or log in to view more rows.
$MDST no pain no gain
$MDST Pack it up boys.
$MDST what happens?
$MDST Dip buyers are going to get wrecked
$MDST Wish I shorted
$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