Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.55
-0.10 (-0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6114.7014.5014.5514.55-0.68%30,574
Feb 20, 202514.8014.8214.5114.6514.65-1.15%17,345
Feb 19, 202515.0515.0514.7214.8214.82-1.13%27,801
Feb 18, 202514.7015.2214.6714.9914.991.15%44,307
Feb 14, 202515.0115.1214.7514.8214.82-1.66%25,172
Feb 13, 202514.9615.4314.9315.0715.070.60%21,090
Feb 12, 202514.6815.2414.6014.9814.981.42%23,844
Feb 11, 202514.9615.5914.5614.7714.77-1.99%45,219
Feb 10, 202515.5715.6815.0015.0715.07-4.07%57,528
Feb 7, 202515.8716.0415.7115.7115.71-1.32%23,875
Feb 6, 202516.0516.2515.5815.9215.92-0.69%54,480
Feb 5, 202515.2716.2415.2616.0316.034.98%58,909
Feb 4, 202514.7315.4314.6615.2715.272.55%44,737
Feb 3, 202514.4014.9214.4014.8914.891.71%34,869
Jan 31, 202514.6014.8714.4614.6414.64-0.14%32,797
Jan 30, 202514.4314.9314.4314.6614.561.31%27,467
Jan 29, 202514.4014.5914.3614.4714.370.42%23,181
Jan 28, 202514.6014.8214.3414.4114.32-1.84%29,061
Jan 27, 202514.4614.9914.4614.6814.581.10%15,065
Jan 24, 202514.6015.0214.4314.5214.42-0.68%38,946
Jan 23, 202514.9115.0814.6214.6214.52-2.86%24,728
Jan 22, 202515.2115.3314.9715.0514.95-0.46%27,723
Jan 21, 202514.8115.2014.8115.1215.021.27%41,385
Jan 17, 202515.0015.0014.7714.9314.830.40%35,166
Jan 16, 202514.6515.1314.4614.8714.770.88%26,800
Jan 15, 202514.3214.9314.3014.7414.643.37%22,666
Jan 14, 202514.5014.6914.2614.2614.17-0.90%25,229
Jan 13, 202514.3514.5414.2814.3914.30-0.42%16,737
Jan 10, 202514.4514.5814.2414.4514.35-0.41%24,845
Jan 8, 202514.5214.7614.4314.5114.41-0.96%16,614
Jan 7, 202514.9814.9914.4514.6514.55-1.68%37,281
Jan 6, 202514.6715.0414.6114.9014.800.13%41,900
Jan 3, 202514.9715.0814.8014.8814.78-0.93%19,431
Jan 2, 202514.8015.1714.8015.0214.920.94%32,303
Dec 31, 202414.8615.1514.7614.8814.78-0.40%37,653
Dec 30, 202414.8015.2214.7714.9414.75-0.07%30,262
Dec 27, 202415.2515.4714.5614.9514.76-1.64%83,526
Dec 26, 202415.2515.4515.1715.2015.00-0.78%21,562
Dec 24, 202415.2815.6815.2815.3215.120.59%15,908
Dec 23, 202415.5315.8615.0315.2315.03-3.67%55,104
Dec 20, 202415.0715.8815.0715.8115.613.94%142,555
Dec 19, 202415.3715.6015.0015.2115.010.07%20,149
Dec 18, 202415.7216.0015.1215.2015.00-3.12%22,078
Dec 17, 202415.9516.1515.6615.6915.49-1.26%14,481
Dec 16, 202415.7516.0915.6315.8915.680.19%18,769
Dec 13, 202416.0216.0815.7115.8615.65-0.44%23,626
Dec 12, 202415.6416.3115.6015.9315.720.89%24,136
Dec 11, 202415.9616.1115.7515.7915.59-0.38%13,143
Dec 10, 202415.8216.0115.8015.8515.64-0.75%14,765
Dec 9, 202415.9516.0615.7515.9715.760.19%28,272
Dec 6, 202416.1816.2415.8615.9415.73-0.99%13,561
Dec 5, 202416.3016.3016.0416.1015.89-0.98%31,965
Dec 4, 202416.1416.5116.1416.2616.05-0.06%33,018
Dec 3, 202416.5716.5716.0716.2716.06-0.31%36,973
Dec 2, 202415.9016.4515.8516.3216.111.87%172,895
Nov 29, 202415.8816.1415.8116.0215.810.12%11,550
Nov 27, 202416.4916.5215.9716.0015.70-1.90%28,781
Nov 26, 202416.5516.5716.1716.3116.00-1.15%28,037
Nov 25, 202416.3316.7416.3316.5016.190.55%47,371
Nov 22, 202416.2116.5716.0116.4116.101.80%35,225
Nov 21, 202416.0416.2915.9116.1215.82-0.74%33,243
Nov 20, 202416.0616.4016.0116.2415.930.19%30,379
Nov 19, 202416.0016.4415.8116.2115.911.31%99,940
Nov 18, 202415.9616.1615.7016.0015.70-0.81%60,300
Nov 15, 202415.9016.3615.8116.1315.831.45%27,778
Nov 14, 202416.0716.0715.7015.9015.60-0.38%18,673
Nov 13, 202416.2116.2815.9215.9615.66-1.36%33,944
Nov 12, 202416.1516.2815.7616.1815.88-1.34%81,430
Nov 11, 202416.4816.7316.2616.4016.09-2.15%50,575
Nov 8, 202416.8117.2116.5216.7616.440.30%58,509
Nov 7, 202416.9817.5416.4016.7116.40-2.22%44,205
Nov 6, 202416.7617.7116.7617.0916.771.61%58,895
Nov 5, 202416.7317.1516.6516.8216.501.39%22,946
Nov 4, 202416.6717.0816.5516.5916.28-1.25%26,015
Nov 1, 202416.9217.1216.6416.8016.48-0.71%15,071
Oct 31, 202416.9717.0816.6416.9216.60-1.28%24,372
Oct 30, 202417.1917.2516.9717.1416.72-0.98%19,957
Oct 29, 202417.3317.6117.3117.3116.89-1.20%25,565
Oct 28, 202417.7317.9017.2017.5217.09-1.35%36,977
Oct 25, 202417.9717.9717.6317.7617.33-0.89%30,523
Oct 24, 202417.0018.1117.0017.9217.484.73%97,219
Oct 23, 202417.0917.2117.0017.1116.690.41%10,473
Oct 22, 202417.1617.3217.0217.0416.63-0.99%26,704
Oct 21, 202417.0717.3416.8417.2116.790.64%45,457
Oct 18, 202416.9017.1716.5117.1016.682.21%57,778
Oct 17, 202416.6216.7516.4716.7316.321.83%27,010
Oct 16, 202416.1116.6416.0316.4316.032.37%27,340
Oct 15, 202415.8716.1715.8716.0515.660.75%15,336
Oct 14, 202416.0516.2215.8515.9315.54-0.93%49,271
Oct 11, 202416.1916.4015.9116.0815.69-0.50%31,147
Oct 10, 202416.3516.3516.0116.1615.77-1.16%34,138
Oct 9, 202416.2016.3516.0916.3515.951.18%30,230
Oct 8, 202416.4016.4116.1016.1615.77-2.18%21,159
Oct 7, 202416.4016.9316.3616.5216.120.49%35,696
Oct 4, 202416.3516.6916.1016.4416.040.86%54,944
Oct 3, 202416.1516.4016.1116.3015.901.24%29,637
Oct 2, 202416.0416.3716.0316.1015.71-0.31%41,945
Oct 1, 202416.7616.7616.1216.1515.76-3.87%29,578
Sep 30, 202416.6617.0016.6616.8016.39-1.35%30,319
Sep 27, 202416.9417.1716.8617.0316.52-0.23%14,572