Ultimus Managers Trust (MDST) Historical Stock Data
26.73 ↑0.49 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDST is down -0.35% a day on average. There have been 10 days where Ultimus Managers Trust closed green and 20 days where MDST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.20 | 26.72 | ↑$0.52 (2.00%) | 26.20 | 26.78 | 17.42K |
| 2024-12-19 | 26.15 | 26.24 | ↑$0.09 (0.34%) | 26.15 | 27.01 | 26.76K |
| 2024-12-18 | 26.80 | 26.18 | ↓$0.62 (-2.31%) | 26.15 | 26.82 | 46.68K |
| 2024-12-17 | 26.92 | 26.88 | ↓$0.04 (-0.15%) | 26.51 | 26.95 | 31.83K |
| 2024-12-16 | 27.26 | 26.98 | ↓$0.28 (-1.03%) | 26.98 | 27.32 | 38.10K |
| 2024-12-13 | 27.25 | 27.26 | ↑$0.01 (0.04%) | 27.06 | 27.30 | 32.22K |
| 2024-12-12 | 27.97 | 27.23 | ↓$0.74 (-2.65%) | 27.20 | 27.97 | 42.94K |
| 2024-12-11 | 27.45 | 27.80 | ↑$0.35 (1.28%) | 27.45 | 27.81 | 28.20K |
| 2024-12-10 | 27.59 | 27.45 | ↓$0.14 (-0.51%) | 27.45 | 27.59 | 31.09K |
| 2024-12-09 | 27.71 | 27.45 | ↓$0.26 (-0.94%) | 27.45 | 27.71 | 21.32K |
| 2024-12-06 | 27.79 | 27.65 | ↓$0.14 (-0.50%) | 27.42 | 27.80 | 33.83K |
| 2024-12-05 | 27.56 | 27.79 | ↑$0.23 (0.83%) | 27.56 | 27.82 | 12.92K |
| 2024-12-04 | 27.94 | 27.59 | ↓$0.35 (-1.25%) | 27.51 | 27.94 | 21.09K |
| 2024-12-03 | 27.63 | 27.72 | ↑$0.09 (0.31%) | 27.57 | 27.74 | 27.13K |
| 2024-12-02 | 28.27 | 27.65 | ↓$0.62 (-2.19%) | 27.50 | 28.27 | 50.29K |
| 2024-11-29 | 27.65 | 28.21 | ↑$0.56 (2.03%) | 27.65 | 28.30 | 9.13K |
| 2024-11-27 | 27.93 | 27.83 | ↓$0.10 (-0.36%) | 27.57 | 28.33 | 27.83K |
| 2024-11-26 | 28.02 | 27.94 | ↓$0.08 (-0.29%) | 27.79 | 28.02 | 23.75K |
| 2024-11-25 | 28.14 | 27.81 | ↓$0.33 (-1.17%) | 27.71 | 28.20 | 48.10K |
| 2024-11-22 | 28.10 | 28.00 | ↓$0.10 (-0.36%) | 27.75 | 28.10 | 35.81K |
| 2024-11-21 | 27.97 | 27.92 | ↓$0.05 (-0.16%) | 27.75 | 27.99 | 17.39K |
| 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 |
Create an account or log in to view more rows.
$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
$MDST great sale!!!! Buy buy buy
$MDST Hold on to your Butts.
$MDST Here we go!!!