Skip to main content
logo
Modiv Industrial, Inc. (MDV.PRA)
NYSE: MDV.PRA · Real-Time Price · USD · Preferred Stock
25.41
+0.07 (0.26%)
At close: Jun 18, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.3325.4125.3325.4125.410.26%3,005
Jun 17, 202625.2925.3425.2925.3425.34-0.24%286
Jun 16, 202625.4625.4625.3025.4025.400.16%987
Jun 15, 202625.0525.3625.0525.3625.360.81%10,356
Jun 12, 202625.0825.3025.0825.1625.16-0.10%2,395
Jun 11, 202625.0325.3025.0325.1825.180.08%5,523
Jun 10, 202625.1325.2625.1325.1625.16-0.20%4,808
Jun 9, 202625.0225.2925.0225.2125.210.58%8,442
Jun 8, 202625.2825.2825.0425.0625.060.18%1,414
Jun 5, 202625.0225.0225.0225.0225.02-0.52%189
Jun 4, 202625.2425.2425.1525.1525.15-0.55%706
Jun 3, 202625.3025.3025.2725.2925.290.28%2,251
Jun 2, 202625.1325.2225.1325.2225.22-0.12%3,404
Jun 1, 202625.2925.2924.9525.2525.250.48%3,413
May 29, 202624.9425.1524.9425.1325.130.16%904
May 28, 202624.9325.3024.9325.0925.090.16%1,572
May 27, 202624.9125.1024.9125.0525.050.20%5,666
May 26, 202624.9025.1524.9025.0025.000.12%24,013
May 22, 202624.8924.9724.8924.9724.970.24%3,875
May 21, 202624.8524.9124.8524.9124.910.24%3,991
May 20, 202624.8824.9424.8524.8524.85-0.20%2,211
May 19, 202624.9524.9524.9024.9024.90-0.08%4,236
May 18, 202624.9224.9224.9224.9224.92-0.29%2,361
May 15, 202625.0025.0024.9524.9924.990.17%3,427
May 13, 202625.0625.0624.9524.9524.95-0.20%815
May 12, 202624.9025.0024.9025.0025.000.18%5,177
May 11, 202624.9824.9824.9224.9624.960.22%2,258
May 8, 202624.9524.9524.9024.9024.90-0.16%1,580
May 7, 202624.9024.9424.9024.9424.940.12%4,074
May 6, 202624.9024.9824.9024.9124.910.04%3,675
May 5, 202624.9024.9224.9024.9024.90-0.20%2,137
May 4, 202625.0025.0424.7924.9524.950.97%29,039
May 1, 202624.7624.7624.6624.7124.710.12%1,960
Apr 30, 202624.7924.7924.6824.6824.68-1.28%2,451
Apr 29, 202624.7025.0024.7025.0025.000.32%1,341
Apr 28, 202624.8324.9224.8324.9224.92-0.52%480
Apr 27, 202625.0525.0525.0425.0525.050.07%1,055
Apr 24, 202625.0225.0325.0225.0325.030.53%487
Apr 23, 202624.8924.9124.8924.9024.900.18%4,197
Apr 22, 202624.8924.9224.8624.8624.86-0.19%1,466
Apr 21, 202624.7724.9024.7724.9024.900.62%772
Apr 20, 202624.8825.0424.7024.7524.75-1.12%1,618
Apr 17, 202625.0325.0325.0325.0325.030.12%619
Apr 16, 202625.0025.0024.9025.0025.000.08%2,041
Apr 15, 202624.9624.9824.8224.9824.980.80%2,734
Apr 14, 202624.9824.9824.7824.7824.78-0.79%604
Apr 13, 202624.9824.9824.9524.9824.98-1,193
Apr 10, 202624.9824.9824.9624.9824.98-0.04%1,278
Apr 8, 202624.8424.9924.8424.9924.991.29%1,069
Apr 7, 202624.9324.9324.6724.6724.67-1.16%488