Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
16.05
+0.29 (1.84%)
At close: Mar 31, 2025, 4:00 PM
15.93
-0.12 (-0.73%)
After-hours: Mar 31, 2025, 6:31 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.7216.2315.6616.0516.051.84%54,646
Mar 28, 202515.8616.0215.5615.7615.67-0.63%41,884
Mar 27, 202515.7716.0715.7515.8615.761.47%19,671
Mar 26, 202515.6615.9315.5815.6315.54-1.14%15,021
Mar 25, 202516.1716.2215.3915.8115.72-1.31%67,363
Mar 24, 202515.6816.2515.6116.0215.922.82%75,101
Mar 21, 202515.8015.9115.5315.5815.49-2.26%43,054
Mar 20, 202515.4615.9815.4615.9415.841.72%22,643
Mar 19, 202515.5415.8915.2615.6715.581.10%27,396
Mar 18, 202515.8215.8215.1915.5015.41-1.65%64,760
Mar 17, 202515.1415.8315.1415.7615.673.14%32,069
Mar 14, 202515.1615.9115.1615.2815.190.26%34,504
Mar 13, 202515.2515.7115.1215.2415.15-0.07%43,010
Mar 12, 202515.2415.8515.0315.2515.16-0.52%26,006
Mar 11, 202515.9815.9815.1015.3315.24-3.58%45,330
Mar 10, 202515.7416.3715.7415.9015.80-0.75%69,449
Mar 7, 202516.1516.3415.7516.0215.92-79,455
Mar 6, 202515.7516.1915.5716.0215.921.01%60,987
Mar 5, 202514.9116.1514.9115.8615.767.45%47,822
Mar 4, 202514.8715.2514.6514.7614.67-5.08%43,131
Mar 3, 202515.1215.6514.8415.5515.462.24%27,693
Feb 28, 202514.7015.2814.6115.2115.122.29%35,536
Feb 27, 202514.6014.9514.6014.8714.692.27%39,641
Feb 26, 202514.8414.8413.9114.5414.36-1.09%56,191
Feb 25, 202514.5414.8914.5414.7014.520.14%27,045
Feb 24, 202514.6914.7514.5114.6814.500.89%29,214
Feb 21, 202514.6114.7014.5014.5514.37-0.68%30,574
Feb 20, 202514.8014.8214.5114.6514.47-1.15%17,345
Feb 19, 202515.0515.0514.7214.8214.64-1.13%27,801
Feb 18, 202514.7015.2214.6714.9914.811.15%44,307
Feb 14, 202515.0115.1214.7514.8214.64-1.66%25,172
Feb 13, 202514.9615.4314.9315.0714.880.60%21,090
Feb 12, 202514.6815.2414.6014.9814.801.42%23,844
Feb 11, 202514.9615.5914.5614.7714.59-1.99%45,219
Feb 10, 202515.5715.6815.0015.0714.88-4.07%57,528
Feb 7, 202515.8716.0415.7115.7115.52-1.32%23,875
Feb 6, 202516.0516.2515.5815.9215.72-0.69%54,480
Feb 5, 202515.2716.2415.2616.0315.834.98%58,909
Feb 4, 202514.7315.4314.6615.2715.082.55%44,737
Feb 3, 202514.4014.9214.4014.8914.711.71%34,869
Jan 31, 202514.6014.8714.4614.6414.46-0.14%32,797
Jan 30, 202514.4314.9314.4314.6614.381.31%27,467
Jan 29, 202514.4014.5914.3614.4714.200.42%23,181
Jan 28, 202514.6014.8214.3414.4114.14-1.84%29,061
Jan 27, 202514.4614.9914.4614.6814.401.10%15,065
Jan 24, 202514.6015.0214.4314.5214.25-0.68%38,946
Jan 23, 202514.9115.0814.6214.6214.34-2.86%24,728
Jan 22, 202515.2115.3314.9715.0514.77-0.46%27,723
Jan 21, 202514.8115.2014.8115.1214.831.27%41,385
Jan 17, 202515.0015.0014.7714.9314.650.40%35,166