Modiv Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	24.57	24.57	24.37	24.46	24.46	-0.39%	3,097
Jul 2, 2025	24.37	24.56	24.35	24.55	24.55	-	1,763
Jul 1, 2025	24.57	24.57	24.37	24.55	24.55	0.49%	949
Jun 30, 2025	24.35	24.57	24.35	24.43	24.43	-0.65%	4,805
Jun 27, 2025	24.58	24.64	24.58	24.59	24.13	-0.28%	831
Jun 26, 2025	24.61	24.66	24.58	24.66	24.20	0.71%	3,320
Jun 25, 2025	24.49	24.49	24.49	24.49	24.03	-0.05%	332
Jun 24, 2025	24.52	24.52	24.50	24.50	24.04	-0.02%	886
Jun 23, 2025	24.50	24.63	24.46	24.51	24.05	-0.26%	814
Jun 20, 2025	24.57	24.57	24.57	24.57	24.11	0.29%	169
Jun 17, 2025	24.35	24.51	24.35	24.50	24.04	0.53%	2,495
Jun 16, 2025	24.52	24.52	24.37	24.37	23.91	-0.49%	3,702
Jun 13, 2025	24.37	24.51	24.37	24.49	24.03	0.43%	1,853
Jun 12, 2025	24.49	24.58	24.38	24.38	23.93	-0.78%	2,273
Jun 11, 2025	24.58	24.62	24.48	24.58	24.12	1.01%	6,596
Jun 10, 2025	24.41	24.49	24.33	24.33	23.87	-0.30%	1,830
Jun 9, 2025	24.41	24.41	24.34	24.40	23.95	-0.02%	898
Jun 6, 2025	24.37	24.41	24.33	24.41	23.95	0.28%	1,792
Jun 5, 2025	24.34	24.34	24.34	24.34	23.88	-0.25%	342
Jun 4, 2025	24.36	24.53	24.36	24.40	23.94	-0.24%	2,055
Jun 3, 2025	24.52	24.54	24.33	24.46	24.00	0.53%	1,689
Jun 2, 2025	24.33	24.33	24.33	24.33	23.87	-	983
May 30, 2025	24.33	24.33	24.33	24.33	23.87	-	137
May 29, 2025	24.50	24.50	24.29	24.33	23.87	0.12%	1,136
May 28, 2025	24.30	24.30	24.30	24.30	23.84	-0.37%	1,185
May 27, 2025	24.48	24.48	24.39	24.39	23.93	0.35%	439
May 23, 2025	24.26	24.31	24.26	24.31	23.85	0.19%	432
May 22, 2025	24.50	24.50	24.26	24.26	23.81	-0.98%	2,340
May 21, 2025	24.59	24.59	24.50	24.50	24.04	0.07%	601
May 20, 2025	24.48	24.48	24.48	24.48	24.02	0.48%	904
May 19, 2025	24.54	24.54	24.37	24.37	23.91	-0.82%	936
May 16, 2025	24.57	24.57	24.57	24.57	24.11	0.17%	1,093
May 15, 2025	24.35	24.66	24.35	24.53	24.07	0.73%	1,487
May 14, 2025	24.42	24.42	24.35	24.35	23.89	-0.90%	1,721
May 13, 2025	24.65	24.66	24.42	24.57	24.11	-0.07%	5,732
May 12, 2025	24.47	24.66	24.43	24.59	24.13	1.34%	2,856
May 9, 2025	24.46	24.46	24.27	24.27	23.81	-0.76%	3,107
May 8, 2025	24.66	24.66	24.45	24.45	23.99	-0.76%	1,007
May 7, 2025	24.43	24.64	24.43	24.64	24.18	-0.08%	2,755
May 6, 2025	24.57	24.66	24.50	24.66	24.20	-	3,289
May 5, 2025	24.76	24.76	24.63	24.66	24.20	0.08%	2,033
May 2, 2025	24.58	24.64	24.58	24.64	24.18	-0.11%	482
May 1, 2025	24.67	24.67	24.67	24.67	24.20	0.13%	419
Apr 30, 2025	24.71	24.71	24.60	24.63	24.17	-0.32%	697
Apr 29, 2025	24.57	24.71	24.57	24.71	24.25	0.54%	2,233
Apr 28, 2025	24.62	24.62	24.55	24.58	24.12	0.45%	434
Apr 25, 2025	24.38	24.47	24.38	24.47	24.01	-0.12%	532
Apr 24, 2025	24.54	24.54	24.50	24.50	24.04	-1.01%	754
Apr 23, 2025	24.51	24.75	24.51	24.75	24.29	0.28%	870
Apr 22, 2025	24.54	24.75	24.28	24.68	24.22	0.04%	2,179