Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.45
+0.01 (0.07%)
Aug 7, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.62 | 14.72 | 14.35 | 14.45 | 14.45 | 0.07% | 44,967 |
| Aug 6, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.44 | -0.55% | 16,880 |
| Aug 5, 2025 | 14.51 | 14.73 | 14.38 | 14.52 | 14.52 | 0.21% | 26,167 |
| Aug 4, 2025 | 14.46 | 14.53 | 14.37 | 14.49 | 14.49 | 0.98% | 37,217 |
| Aug 1, 2025 | 14.30 | 14.36 | 14.20 | 14.35 | 14.35 | - | 37,354 |
| Jul 31, 2025 | 14.24 | 14.47 | 14.13 | 14.35 | 14.35 | 0.14% | 48,595 |
| Jul 30, 2025 | 14.68 | 14.75 | 14.24 | 14.33 | 14.23 | -2.12% | 31,709 |
| Jul 29, 2025 | 14.55 | 14.65 | 14.48 | 14.64 | 14.54 | 0.90% | 21,957 |
| Jul 28, 2025 | 14.55 | 14.66 | 14.49 | 14.51 | 14.41 | 0.62% | 49,544 |
| Jul 25, 2025 | 14.72 | 14.72 | 14.25 | 14.42 | 14.32 | -1.57% | 53,610 |
| Jul 24, 2025 | 14.67 | 14.80 | 14.60 | 14.65 | 14.55 | -0.14% | 35,412 |
| Jul 23, 2025 | 14.65 | 14.70 | 14.51 | 14.67 | 14.57 | 0.89% | 30,263 |
| Jul 22, 2025 | 14.41 | 14.60 | 14.41 | 14.54 | 14.44 | 0.97% | 34,467 |
| Jul 21, 2025 | 14.30 | 14.41 | 14.16 | 14.40 | 14.30 | 0.63% | 63,456 |
| Jul 18, 2025 | 14.46 | 14.55 | 14.26 | 14.31 | 14.21 | -0.62% | 49,770 |
| Jul 17, 2025 | 14.48 | 14.52 | 14.26 | 14.40 | 14.30 | -0.48% | 71,251 |
| Jul 16, 2025 | 14.50 | 14.59 | 14.33 | 14.47 | 14.37 | 0.07% | 54,084 |
| Jul 15, 2025 | 14.86 | 14.89 | 14.46 | 14.46 | 14.36 | -2.23% | 41,330 |
| Jul 14, 2025 | 14.71 | 14.79 | 14.58 | 14.79 | 14.69 | 0.68% | 40,786 |
| Jul 11, 2025 | 14.64 | 14.69 | 14.50 | 14.69 | 14.59 | -0.14% | 34,672 |
| Jul 10, 2025 | 14.62 | 14.75 | 14.54 | 14.71 | 14.61 | 0.89% | 43,331 |
| Jul 9, 2025 | 14.70 | 14.75 | 14.53 | 14.58 | 14.48 | -0.55% | 28,409 |
| Jul 8, 2025 | 14.72 | 14.91 | 14.66 | 14.66 | 14.56 | -0.27% | 53,140 |
| Jul 7, 2025 | 14.43 | 14.75 | 14.43 | 14.70 | 14.60 | 1.03% | 57,576 |
| Jul 3, 2025 | 14.50 | 14.69 | 14.40 | 14.55 | 14.45 | 0.62% | 38,211 |
| Jul 2, 2025 | 14.51 | 14.62 | 14.39 | 14.46 | 14.36 | -0.69% | 52,364 |
| Jul 1, 2025 | 14.10 | 14.64 | 14.10 | 14.56 | 14.46 | 3.41% | 63,657 |
| Jun 30, 2025 | 14.28 | 14.45 | 14.08 | 14.08 | 13.99 | -2.15% | 103,750 |
| Jun 27, 2025 | 14.10 | 14.45 | 14.10 | 14.39 | 14.20 | 1.91% | 1,230,482 |
| Jun 26, 2025 | 14.12 | 14.21 | 14.10 | 14.12 | 13.93 | 0.14% | 51,000 |
| Jun 25, 2025 | 14.28 | 14.33 | 14.10 | 14.10 | 13.91 | -1.19% | 72,146 |
| Jun 24, 2025 | 14.40 | 14.50 | 14.26 | 14.27 | 14.08 | -0.56% | 37,760 |
| Jun 23, 2025 | 14.57 | 14.73 | 14.35 | 14.35 | 14.16 | -1.64% | 82,784 |
| Jun 20, 2025 | 14.53 | 14.61 | 14.40 | 14.59 | 14.39 | 1.53% | 87,897 |
| Jun 18, 2025 | 14.44 | 14.61 | 14.37 | 14.37 | 14.18 | -0.83% | 40,303 |
| Jun 17, 2025 | 14.34 | 14.59 | 14.34 | 14.49 | 14.29 | 1.19% | 35,839 |
| Jun 16, 2025 | 14.26 | 14.75 | 14.26 | 14.32 | 14.13 | 1.42% | 41,162 |
| Jun 13, 2025 | 14.30 | 14.40 | 14.01 | 14.12 | 13.93 | -2.42% | 60,170 |
| Jun 12, 2025 | 14.50 | 14.62 | 14.35 | 14.47 | 14.27 | - | 24,912 |
| Jun 11, 2025 | 14.53 | 14.82 | 14.47 | 14.47 | 14.27 | -0.75% | 29,644 |
| Jun 10, 2025 | 14.25 | 14.94 | 14.24 | 14.58 | 14.38 | 2.32% | 52,762 |
| Jun 9, 2025 | 14.09 | 14.41 | 14.02 | 14.25 | 14.06 | 1.28% | 51,174 |
| Jun 6, 2025 | 14.13 | 14.23 | 14.07 | 14.07 | 13.88 | -0.07% | 24,839 |
| Jun 5, 2025 | 14.08 | 14.24 | 14.07 | 14.08 | 13.89 | 0.14% | 29,215 |
| Jun 4, 2025 | 14.10 | 14.29 | 14.06 | 14.06 | 13.87 | -0.21% | 26,827 |
| Jun 3, 2025 | 14.27 | 14.38 | 14.07 | 14.09 | 13.90 | -1.19% | 71,961 |
| Jun 2, 2025 | 14.25 | 14.46 | 14.20 | 14.26 | 14.07 | -0.63% | 39,256 |
| May 30, 2025 | 14.34 | 14.53 | 14.23 | 14.35 | 14.16 | -0.28% | 24,278 |
| May 29, 2025 | 14.30 | 14.64 | 14.30 | 14.39 | 14.10 | 0.84% | 22,728 |
| May 28, 2025 | 14.36 | 14.41 | 14.20 | 14.27 | 13.98 | -0.35% | 40,995 |