Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
16.36
+0.18 (1.11%)
May 2, 2025, 4:00 PM EDT - Market closed
Modiv Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.30 | 16.57 | 16.06 | 16.42 | 16.42 | 1.48% | 48,336 |
| May 1, 2025 | 16.42 | 16.74 | 16.14 | 16.18 | 16.18 | -1.22% | 46,127 |
| Apr 30, 2025 | 16.40 | 16.81 | 16.04 | 16.38 | 16.38 | -1.38% | 32,290 |
| Apr 29, 2025 | 16.70 | 16.79 | 16.50 | 16.61 | 16.51 | -1.25% | 39,648 |
| Apr 28, 2025 | 16.70 | 17.15 | 16.60 | 16.82 | 16.72 | 1.08% | 64,426 |
| Apr 25, 2025 | 16.33 | 16.82 | 16.21 | 16.64 | 16.54 | 2.02% | 72,900 |
| Apr 24, 2025 | 16.15 | 16.41 | 16.01 | 16.31 | 16.21 | 2.00% | 35,539 |
| Apr 23, 2025 | 16.23 | 16.23 | 15.83 | 15.99 | 15.90 | 0.25% | 28,113 |
| Apr 22, 2025 | 15.62 | 16.10 | 15.62 | 15.95 | 15.86 | 2.51% | 43,878 |
| Apr 21, 2025 | 15.20 | 15.63 | 15.12 | 15.56 | 15.47 | 1.70% | 36,462 |
| Apr 17, 2025 | 15.16 | 15.61 | 15.07 | 15.30 | 15.21 | 0.53% | 32,545 |
| Apr 16, 2025 | 14.87 | 15.32 | 14.87 | 15.22 | 15.13 | 2.77% | 25,566 |
| Apr 15, 2025 | 14.76 | 15.16 | 14.75 | 14.81 | 14.72 | 0.54% | 28,333 |
| Apr 14, 2025 | 14.40 | 15.05 | 14.31 | 14.73 | 14.64 | 2.86% | 55,978 |
| Apr 11, 2025 | 14.49 | 14.73 | 14.10 | 14.32 | 14.24 | -1.10% | 40,314 |
| Apr 10, 2025 | 14.86 | 14.86 | 14.27 | 14.48 | 14.39 | -2.75% | 31,121 |
| Apr 9, 2025 | 14.00 | 15.02 | 14.00 | 14.89 | 14.80 | 3.47% | 54,525 |
| Apr 8, 2025 | 14.50 | 14.78 | 14.18 | 14.39 | 14.31 | 0.98% | 60,222 |
| Apr 7, 2025 | 14.89 | 15.08 | 13.62 | 14.25 | 14.17 | -5.50% | 82,781 |
| Apr 4, 2025 | 15.66 | 15.84 | 14.90 | 15.08 | 14.99 | -5.34% | 68,031 |
| Apr 3, 2025 | 16.05 | 16.26 | 15.83 | 15.93 | 15.84 | -1.55% | 42,160 |
| Apr 2, 2025 | 16.01 | 16.29 | 15.75 | 16.18 | 16.08 | 1.06% | 61,507 |
| Apr 1, 2025 | 15.93 | 16.18 | 15.90 | 16.01 | 15.92 | -0.25% | 56,875 |
| Mar 31, 2025 | 15.72 | 16.23 | 15.66 | 16.05 | 15.96 | 1.84% | 54,649 |
| Mar 28, 2025 | 15.86 | 16.02 | 15.56 | 15.76 | 15.57 | -0.63% | 41,884 |
| Mar 27, 2025 | 15.77 | 16.07 | 15.75 | 15.86 | 15.67 | 1.47% | 19,671 |
| Mar 26, 2025 | 15.66 | 15.93 | 15.58 | 15.63 | 15.44 | -1.14% | 15,021 |
| Mar 25, 2025 | 16.17 | 16.22 | 15.39 | 15.81 | 15.62 | -1.31% | 67,363 |
| Mar 24, 2025 | 15.68 | 16.25 | 15.61 | 16.02 | 15.83 | 2.82% | 75,101 |
| Mar 21, 2025 | 15.80 | 15.91 | 15.53 | 15.58 | 15.39 | -2.26% | 43,054 |
| Mar 20, 2025 | 15.46 | 15.98 | 15.46 | 15.94 | 15.75 | 1.72% | 22,643 |
| Mar 19, 2025 | 15.54 | 15.89 | 15.26 | 15.67 | 15.48 | 1.10% | 27,396 |
| Mar 18, 2025 | 15.82 | 15.82 | 15.19 | 15.50 | 15.32 | -1.65% | 64,760 |
| Mar 17, 2025 | 15.14 | 15.83 | 15.14 | 15.76 | 15.57 | 3.14% | 32,069 |
| Mar 14, 2025 | 15.16 | 15.91 | 15.16 | 15.28 | 15.10 | 0.26% | 34,504 |
| Mar 13, 2025 | 15.25 | 15.71 | 15.12 | 15.24 | 15.06 | -0.07% | 43,010 |
| Mar 12, 2025 | 15.24 | 15.85 | 15.03 | 15.25 | 15.07 | -0.52% | 26,006 |
| Mar 11, 2025 | 15.98 | 15.98 | 15.10 | 15.33 | 15.15 | -3.58% | 45,330 |
| Mar 10, 2025 | 15.74 | 16.37 | 15.74 | 15.90 | 15.71 | -0.75% | 69,449 |
| Mar 7, 2025 | 16.15 | 16.34 | 15.75 | 16.02 | 15.83 | - | 79,455 |
| Mar 6, 2025 | 15.75 | 16.19 | 15.57 | 16.02 | 15.83 | 1.01% | 60,987 |
| Mar 5, 2025 | 14.91 | 16.15 | 14.91 | 15.86 | 15.67 | 7.45% | 47,822 |
| Mar 4, 2025 | 14.87 | 15.25 | 14.65 | 14.76 | 14.58 | -5.08% | 43,131 |
| Mar 3, 2025 | 15.12 | 15.65 | 14.84 | 15.55 | 15.37 | 2.24% | 27,693 |
| Feb 28, 2025 | 14.70 | 15.28 | 14.61 | 15.21 | 15.03 | 2.29% | 35,536 |
| Feb 27, 2025 | 14.60 | 14.95 | 14.60 | 14.87 | 14.60 | 2.27% | 39,641 |
| Feb 26, 2025 | 14.84 | 14.84 | 13.91 | 14.54 | 14.28 | -1.09% | 56,191 |
| Feb 25, 2025 | 14.54 | 14.89 | 14.54 | 14.70 | 14.43 | 0.14% | 27,045 |
| Feb 24, 2025 | 14.69 | 14.75 | 14.51 | 14.68 | 14.41 | 0.89% | 29,214 |
| Feb 21, 2025 | 14.61 | 14.70 | 14.50 | 14.55 | 14.29 | -0.68% | 30,574 |