Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
16.82
+0.23 (1.39%)
Nov 5, 2024, 4:00 PM EST - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202416.7317.1516.6516.8216.821.39%22,941
Nov 4, 202416.6717.0816.5516.5916.59-1.25%26,015
Nov 1, 202416.9217.1216.6416.8016.80-0.71%15,071
Oct 31, 202416.9717.0816.6416.9216.92-1.28%24,372
Oct 30, 202417.1917.2516.9717.1417.04-0.98%19,957
Oct 29, 202417.3317.6117.3117.3117.21-1.20%25,565
Oct 28, 202417.7317.9017.2017.5217.42-1.35%36,977
Oct 25, 202417.9717.9717.6317.7617.66-0.89%30,523
Oct 24, 202417.0018.1117.0017.9217.824.73%97,219
Oct 23, 202417.0917.2117.0017.1117.010.41%10,473
Oct 22, 202417.1617.3217.0217.0416.94-0.99%26,704
Oct 21, 202417.0717.3416.8417.2117.110.64%45,457
Oct 18, 202416.9017.1716.5117.1017.002.21%57,778
Oct 17, 202416.6216.7516.4716.7316.641.83%27,010
Oct 16, 202416.1116.6416.0316.4316.342.37%27,340
Oct 15, 202415.8716.1715.8716.0515.960.75%15,336
Oct 14, 202416.0516.2215.8515.9315.84-0.93%49,271
Oct 11, 202416.1916.4015.9116.0815.99-0.50%31,147
Oct 10, 202416.3516.3516.0116.1616.07-1.16%34,138
Oct 9, 202416.2016.3516.0916.3516.261.18%30,230
Oct 8, 202416.4016.4116.1016.1616.07-2.18%21,159
Oct 7, 202416.4016.9316.3616.5216.430.49%35,696
Oct 4, 202416.3516.6916.1016.4416.350.86%54,944
Oct 3, 202416.1516.4016.1116.3016.211.24%29,637
Oct 2, 202416.0416.3716.0316.1016.01-0.31%41,945
Oct 1, 202416.7616.7616.1216.1516.06-3.87%29,578
Sep 30, 202416.6617.0016.6616.8016.71-1.35%30,319
Sep 27, 202416.9417.1716.8617.0316.84-0.23%14,572
Sep 26, 202417.1617.1716.8917.0716.880.06%24,553
Sep 25, 202417.1517.2217.0017.0616.87-0.47%31,053
Sep 24, 202417.0017.2216.6617.1416.951.42%89,481
Sep 23, 202416.4817.0516.3716.9016.715.62%94,696
Sep 20, 202416.0916.5015.8516.0015.82-1.84%122,486
Sep 19, 202416.4516.6716.0016.3016.12-0.18%46,117
Sep 18, 202416.6416.7516.3316.3316.15-1.33%19,103
Sep 17, 202416.7516.8016.3916.5516.36-0.60%18,457
Sep 16, 202416.3817.0016.2716.6516.462.97%51,427
Sep 13, 202416.0016.3715.9016.1715.991.57%22,965
Sep 12, 202416.6316.6815.9215.9215.74-3.52%16,653
Sep 11, 202416.4516.5816.3216.5016.310.49%12,519
Sep 10, 202416.3416.7016.0616.4216.241.23%28,032
Sep 9, 202416.0716.4315.9516.2216.040.81%15,808
Sep 6, 202415.7016.2815.7016.0915.911.84%14,118
Sep 5, 202415.8916.0815.6215.8015.62-0.38%19,832
Sep 4, 202415.6215.9615.6215.8615.681.67%9,303
Sep 3, 202416.2016.2315.4315.6015.42-6.25%51,252
Aug 30, 202416.9416.9416.4416.6416.45-1.89%20,355
Aug 29, 202416.8417.0916.7116.9616.672.66%22,392
Aug 28, 202416.4716.6216.4016.5216.240.73%14,689
Aug 27, 202416.8416.8416.3216.4016.12-2.15%20,437
Aug 26, 202416.1516.8916.1316.7616.484.42%29,112
Aug 23, 202415.7216.1515.6716.0515.783.55%40,856
Aug 22, 202415.2615.5515.2615.5015.241.17%13,464
Aug 21, 202415.1315.4915.0815.3215.062.00%24,159
Aug 20, 202414.7515.1314.6615.0214.771.83%39,102
Aug 19, 202414.4814.7514.4014.7514.503.00%27,570
Aug 16, 202414.4114.6914.2814.3214.08-1.17%27,325
Aug 15, 202414.6014.7014.4414.4914.25-0.28%23,196
Aug 14, 202414.6014.6914.5014.5314.28-13,399
Aug 13, 202414.6014.7014.4514.5314.28-1.09%16,505
Aug 12, 202414.6514.8914.5514.6914.440.34%19,468
Aug 9, 202414.8014.8014.6014.6414.39-0.41%14,754
Aug 8, 202414.7714.9314.5914.7014.45-0.41%13,382
Aug 7, 202415.0315.0314.7214.7614.51-1.27%10,063
Aug 6, 202414.7615.1014.5814.9514.701.29%18,906
Aug 5, 202414.5114.8614.2014.7614.51-0.81%41,870
Aug 2, 202414.9115.2014.8414.8814.630.47%20,541
Aug 1, 202414.7715.3814.7714.8114.56-0.47%26,264
Jul 31, 202414.7815.0014.7114.8814.631.16%20,861
Jul 30, 202414.6914.9414.5914.7114.37-0.41%19,652
Jul 29, 202414.6614.8914.6214.7714.43-0.14%19,881
Jul 26, 202414.9614.9614.7014.7914.45-0.14%16,992
Jul 25, 202414.6414.9714.6414.8114.470.20%11,660
Jul 24, 202415.0115.1214.7714.7814.44-0.71%11,033
Jul 23, 202414.8015.1014.8014.8914.54-0.10%24,710
Jul 22, 202414.5215.0014.3014.9014.553.83%15,869
Jul 19, 202414.6814.9514.2614.3514.02-2.58%15,648
Jul 18, 202415.2715.3014.7114.7314.39-2.90%23,365
Jul 17, 202414.6515.1914.6515.1714.822.43%18,126
Jul 16, 202414.8014.9114.5614.8114.470.75%14,645
Jul 15, 202414.4514.7314.3114.7014.361.45%22,253
Jul 12, 202414.2214.5014.2114.4914.151.40%18,297
Jul 11, 202414.1014.5014.0914.2913.961.35%14,089
Jul 10, 202414.0014.1313.9614.1013.771.22%11,602
Jul 9, 202413.9014.0913.8913.9313.610.51%25,978
Jul 8, 202414.0014.2613.8513.8613.54-1.84%21,376
Jul 5, 202413.9514.2513.9514.1213.790.86%15,939
Jul 3, 202414.2514.2513.9914.0013.680.36%15,368
Jul 2, 202413.9214.1113.8913.9513.630.43%9,125
Jul 1, 202413.9914.1413.8013.8913.57-1.77%12,619
Jun 28, 202413.8914.2513.8214.1413.810.43%22,520
Jun 27, 202414.1314.2813.6914.0813.66-0.35%30,608
Jun 26, 202414.1014.3713.9314.1313.710.93%14,971
Jun 25, 202414.4514.9714.0014.0013.58-2.10%39,771
Jun 24, 202414.1014.8014.0114.3013.873.62%41,936
Jun 21, 202414.7014.8813.8013.8013.39-6.38%101,731
Jun 20, 202414.8414.9914.5814.7414.300.55%16,549
Jun 18, 202414.9815.2214.6614.6614.22-1.08%18,513
Jun 17, 202414.5814.9014.4514.8214.380.75%18,745
Jun 14, 202414.9415.2114.5114.7114.27-1.93%26,782