Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
15.81
+0.60 (3.94%)
Dec 20, 2024, 4:00 PM EST - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0715.8815.0715.8115.813.94%142,554
Dec 19, 202415.3715.6015.0015.2115.210.07%20,149
Dec 18, 202415.7216.0015.1215.2015.20-3.12%22,100
Dec 17, 202415.9516.1515.6615.6915.69-1.26%14,500
Dec 16, 202415.7516.0915.6315.8915.890.19%18,800
Dec 13, 202416.0216.0815.7115.8615.86-0.44%23,626
Dec 12, 202415.6416.3115.6015.9315.930.89%24,136
Dec 11, 202415.9616.1115.7515.7915.79-0.38%13,143
Dec 10, 202415.8216.0115.8015.8515.85-0.75%14,800
Dec 9, 202415.9516.0615.7515.9715.970.19%28,300
Dec 6, 202416.1816.2415.8615.9415.94-0.99%13,600
Dec 5, 202416.3016.3016.0416.1016.10-0.98%32,000
Dec 4, 202416.1416.5116.1416.2616.26-0.06%33,018
Dec 3, 202416.5716.5716.0716.2716.27-0.31%37,000
Dec 2, 202415.9016.4515.8516.3216.321.87%172,900
Nov 29, 202415.8816.1415.8116.0216.020.12%11,600
Nov 27, 202416.4916.5215.9716.0015.90-1.90%28,800
Nov 26, 202416.5516.5716.1716.3116.21-1.15%28,037
Nov 25, 202416.3316.7416.3316.5016.400.55%47,400
Nov 22, 202416.2116.5716.0116.4116.311.80%35,225
Nov 21, 202416.0416.2915.9116.1216.02-0.74%33,243
Nov 20, 202416.0616.4016.0116.2416.140.19%30,400
Nov 19, 202416.0016.4415.8116.2116.111.31%99,940
Nov 18, 202415.9616.1615.7016.0015.90-0.81%60,300
Nov 15, 202415.9016.3615.8116.1316.031.45%27,800
Nov 14, 202416.0716.0715.7015.9015.80-0.38%18,700
Nov 13, 202416.2116.2715.9215.9615.86-1.36%33,944
Nov 12, 202416.1516.2815.7616.1816.08-1.34%81,430
Nov 11, 202416.4816.7316.2616.4016.30-2.15%50,600
Nov 8, 202416.8117.2116.5216.7616.660.30%58,509
Nov 7, 202416.9817.5416.4016.7116.61-2.22%44,205
Nov 6, 202416.7617.7116.7617.0916.991.61%58,900
Nov 5, 202416.7317.1516.6516.8216.721.39%22,946
Nov 4, 202416.6717.0816.5516.5916.49-1.25%26,015
Nov 1, 202416.9217.1216.6416.8016.70-0.71%15,100
Oct 31, 202416.9717.0716.6416.9216.82-1.28%24,400
Oct 30, 202417.1917.2516.9717.1416.94-0.98%19,957
Oct 29, 202417.3317.6117.3117.3117.11-1.20%25,565
Oct 28, 202417.7317.9017.2017.5217.32-1.35%37,000
Oct 25, 202417.9717.9717.6317.7617.55-0.89%30,523
Oct 24, 202417.0018.1117.0017.9217.714.73%97,219
Oct 23, 202417.0917.2117.0017.1116.910.41%10,500
Oct 22, 202417.1617.3217.0217.0416.84-0.99%26,704
Oct 21, 202417.0717.3416.8417.2117.010.64%45,500
Oct 18, 202416.9017.1716.5117.1016.902.21%57,800
Oct 17, 202416.6216.7516.4716.7316.541.83%27,010
Oct 16, 202416.1116.6416.0316.4316.242.37%27,340
Oct 15, 202415.8716.1715.8716.0515.860.75%15,336
Oct 14, 202416.0516.2115.8515.9315.75-0.93%49,300
Oct 11, 202416.1916.4015.9116.0815.89-0.50%31,147
Oct 10, 202416.3516.3516.0116.1615.97-1.16%34,138
Oct 9, 202416.2016.3516.0916.3516.161.18%30,230
Oct 8, 202416.4016.4116.1016.1615.97-2.18%21,200
Oct 7, 202416.4016.9316.3616.5216.330.49%35,700
Oct 4, 202416.3516.6916.1016.4416.250.86%54,944
Oct 3, 202416.1516.4016.1116.3016.111.24%29,637
Oct 2, 202416.0416.3616.0316.1015.91-0.31%41,945
Oct 1, 202416.7616.7616.1216.1515.96-3.87%29,600
Sep 30, 202416.6617.0016.6616.8016.61-1.35%30,319
Sep 27, 202416.9417.1716.8617.0316.74-0.23%14,600
Sep 26, 202417.1617.1716.8917.0716.780.06%24,600
Sep 25, 202417.1517.2217.0017.0616.77-0.47%31,053
Sep 24, 202417.0017.2216.6617.1416.851.42%89,500
Sep 23, 202416.4817.0516.3716.9016.615.62%94,700
Sep 20, 202416.0916.5015.8516.0015.73-1.84%122,500
Sep 19, 202416.4516.6716.0016.3016.02-0.18%46,117
Sep 18, 202416.6416.7516.3316.3316.05-1.33%19,103
Sep 17, 202416.7516.8016.3916.5516.27-0.60%18,500
Sep 16, 202416.3817.0016.2716.6516.372.97%51,427
Sep 13, 202416.0016.3715.9016.1715.891.57%23,000
Sep 12, 202416.6316.6815.9215.9215.65-3.52%16,653
Sep 11, 202416.4516.5716.3216.5016.220.49%12,519
Sep 10, 202416.3416.7016.0616.4216.141.23%28,032
Sep 9, 202416.0716.4315.9516.2215.940.81%15,808
Sep 6, 202415.7016.2815.7016.0915.811.84%14,118
Sep 5, 202415.8916.0815.6215.8015.53-0.38%19,832
Sep 4, 202415.6215.9615.6215.8615.591.67%9,306
Sep 3, 202416.2016.2315.4315.6015.33-6.25%51,300
Aug 30, 202416.9416.9416.4416.6416.36-1.89%20,355
Aug 29, 202416.8417.0916.7116.9616.582.66%22,400
Aug 28, 202416.4716.6216.4016.5216.150.73%14,700
Aug 27, 202416.8416.8416.3216.4016.03-2.15%20,437
Aug 26, 202416.1516.8916.1316.7616.384.42%29,112
Aug 23, 202415.7216.1515.6716.0515.693.55%40,856
Aug 22, 202415.2615.5515.2615.5015.151.17%13,464
Aug 21, 202415.1315.4915.0815.3214.972.00%24,200
Aug 20, 202414.7515.1314.6615.0214.681.83%39,102
Aug 19, 202414.4814.7514.4014.7514.423.00%27,570
Aug 16, 202414.4114.6914.2814.3214.00-1.17%27,325
Aug 15, 202414.6014.7014.4414.4914.16-0.28%23,200
Aug 14, 202414.6014.6914.5014.5314.20-13,400
Aug 13, 202414.6014.7014.4514.5314.20-1.09%16,505
Aug 12, 202414.6514.8914.5514.6914.360.34%19,500
Aug 9, 202414.8014.8014.6014.6414.31-0.41%14,800
Aug 8, 202414.7714.9314.5914.7014.37-0.41%13,400
Aug 7, 202415.0315.0314.7214.7614.43-1.27%10,100
Aug 6, 202414.7615.1014.5814.9514.611.29%18,906
Aug 5, 202414.5114.8614.2014.7614.43-0.81%41,900
Aug 2, 202414.9115.2014.8414.8814.540.47%20,541
Aug 1, 202414.7715.3814.7714.8114.47-0.47%26,300