Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
15.04
-0.13 (-0.86%)
Sep 2, 2025, 4:00 PM - Market closed
Modiv Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.10 | 15.40 | 15.04 | 15.04 | 15.04 | -0.86% | 26,969 |
| Aug 29, 2025 | 15.25 | 15.33 | 15.05 | 15.17 | 15.17 | -0.52% | 26,736 |
| Aug 28, 2025 | 15.20 | 15.41 | 15.10 | 15.25 | 15.15 | 0.39% | 19,888 |
| Aug 27, 2025 | 15.13 | 15.40 | 15.01 | 15.19 | 15.09 | 0.53% | 18,695 |
| Aug 26, 2025 | 15.11 | 15.38 | 14.99 | 15.11 | 15.01 | 0.13% | 64,980 |
| Aug 25, 2025 | 15.25 | 15.32 | 15.04 | 15.09 | 14.99 | -1.69% | 23,809 |
| Aug 22, 2025 | 15.12 | 15.40 | 15.10 | 15.35 | 15.25 | 2.61% | 71,066 |
| Aug 21, 2025 | 15.03 | 15.11 | 14.86 | 14.96 | 14.86 | -0.86% | 24,370 |
| Aug 20, 2025 | 14.74 | 15.10 | 14.74 | 15.09 | 14.99 | 2.24% | 25,454 |
| Aug 19, 2025 | 14.67 | 14.95 | 14.67 | 14.76 | 14.67 | 0.68% | 26,644 |
| Aug 18, 2025 | 14.77 | 14.94 | 14.65 | 14.66 | 14.57 | -0.88% | 29,322 |
| Aug 15, 2025 | 14.92 | 15.05 | 14.69 | 14.79 | 14.70 | -0.14% | 37,432 |
| Aug 14, 2025 | 15.10 | 15.20 | 14.71 | 14.81 | 14.72 | -2.05% | 43,954 |
| Aug 13, 2025 | 15.60 | 15.65 | 14.94 | 15.12 | 15.02 | -2.83% | 99,986 |
| Aug 12, 2025 | 15.10 | 15.59 | 14.84 | 15.56 | 15.46 | 3.53% | 53,351 |
| Aug 11, 2025 | 14.91 | 15.05 | 14.76 | 15.03 | 14.93 | 0.20% | 50,080 |
| Aug 8, 2025 | 14.46 | 15.04 | 14.42 | 15.00 | 14.90 | 3.81% | 50,355 |
| Aug 7, 2025 | 14.62 | 14.72 | 14.35 | 14.45 | 14.36 | 0.07% | 44,967 |
| Aug 6, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.35 | -0.55% | 16,880 |
| Aug 5, 2025 | 14.51 | 14.73 | 14.38 | 14.52 | 14.43 | 0.21% | 26,167 |
| Aug 4, 2025 | 14.46 | 14.53 | 14.37 | 14.49 | 14.40 | 0.98% | 37,217 |
| Aug 1, 2025 | 14.30 | 14.36 | 14.20 | 14.35 | 14.26 | - | 37,354 |
| Jul 31, 2025 | 14.24 | 14.47 | 14.13 | 14.35 | 14.26 | 0.14% | 48,595 |
| Jul 30, 2025 | 14.68 | 14.75 | 14.24 | 14.33 | 14.14 | -2.12% | 31,709 |
| Jul 29, 2025 | 14.55 | 14.65 | 14.48 | 14.64 | 14.45 | 0.90% | 21,957 |
| Jul 28, 2025 | 14.55 | 14.66 | 14.49 | 14.51 | 14.32 | 0.62% | 49,544 |
| Jul 25, 2025 | 14.72 | 14.72 | 14.25 | 14.42 | 14.23 | -1.57% | 53,610 |
| Jul 24, 2025 | 14.67 | 14.80 | 14.60 | 14.65 | 14.46 | -0.14% | 35,412 |
| Jul 23, 2025 | 14.65 | 14.70 | 14.51 | 14.67 | 14.48 | 0.89% | 30,263 |
| Jul 22, 2025 | 14.41 | 14.60 | 14.41 | 14.54 | 14.35 | 0.97% | 34,467 |
| Jul 21, 2025 | 14.30 | 14.41 | 14.16 | 14.40 | 14.21 | 0.63% | 63,456 |
| Jul 18, 2025 | 14.46 | 14.55 | 14.26 | 14.31 | 14.12 | -0.62% | 49,770 |
| Jul 17, 2025 | 14.48 | 14.52 | 14.26 | 14.40 | 14.21 | -0.48% | 71,251 |
| Jul 16, 2025 | 14.50 | 14.59 | 14.33 | 14.47 | 14.28 | 0.07% | 54,084 |
| Jul 15, 2025 | 14.86 | 14.89 | 14.46 | 14.46 | 14.27 | -2.23% | 41,330 |
| Jul 14, 2025 | 14.71 | 14.79 | 14.58 | 14.79 | 14.60 | 0.68% | 40,786 |
| Jul 11, 2025 | 14.64 | 14.69 | 14.50 | 14.69 | 14.50 | -0.14% | 34,672 |
| Jul 10, 2025 | 14.62 | 14.75 | 14.54 | 14.71 | 14.52 | 0.89% | 43,331 |
| Jul 9, 2025 | 14.70 | 14.75 | 14.53 | 14.58 | 14.39 | -0.55% | 28,409 |
| Jul 8, 2025 | 14.72 | 14.91 | 14.66 | 14.66 | 14.47 | -0.27% | 53,140 |
| Jul 7, 2025 | 14.43 | 14.75 | 14.43 | 14.70 | 14.51 | 1.03% | 57,576 |
| Jul 3, 2025 | 14.50 | 14.69 | 14.40 | 14.55 | 14.36 | 0.62% | 38,211 |
| Jul 2, 2025 | 14.51 | 14.62 | 14.39 | 14.46 | 14.27 | -0.69% | 52,364 |
| Jul 1, 2025 | 14.10 | 14.64 | 14.10 | 14.56 | 14.37 | 3.41% | 63,657 |
| Jun 30, 2025 | 14.28 | 14.45 | 14.08 | 14.08 | 13.90 | -2.15% | 103,750 |
| Jun 27, 2025 | 14.10 | 14.45 | 14.10 | 14.39 | 14.10 | 1.91% | 1,230,482 |
| Jun 26, 2025 | 14.12 | 14.21 | 14.10 | 14.12 | 13.84 | 0.14% | 51,000 |
| Jun 25, 2025 | 14.28 | 14.33 | 14.10 | 14.10 | 13.82 | -1.19% | 72,146 |
| Jun 24, 2025 | 14.40 | 14.50 | 14.26 | 14.27 | 13.99 | -0.56% | 37,760 |
| Jun 23, 2025 | 14.57 | 14.73 | 14.35 | 14.35 | 14.07 | -1.64% | 82,784 |