Skip to main content
logo
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
15.00
-0.24 (-1.57%)
Jan 23, 2026, 12:05 PM EST - Market open

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.1815.2115.0415.02--1.44%9,027
Jan 22, 202615.2515.4415.0915.2415.240.93%28,509
Jan 21, 202614.7015.1014.7015.1015.102.93%29,427
Jan 20, 202614.7514.8914.6514.6714.67-0.34%31,513
Jan 16, 202614.7614.9114.5514.7214.72-0.74%34,838
Jan 15, 202614.6314.9214.6014.8314.831.92%31,927
Jan 14, 202614.5614.6714.4914.5514.550.41%14,152
Jan 13, 202614.4114.6014.2514.4914.490.21%33,169
Jan 12, 202614.3014.5514.2514.4614.460.91%37,194
Jan 9, 202614.3114.4714.2114.3314.33-0.14%23,372
Jan 8, 202614.2214.5014.2214.3514.351.20%36,977
Jan 7, 202614.2214.3314.0414.1814.18-0.28%28,017
Jan 6, 202614.0814.2814.0714.2214.220.57%55,703
Jan 5, 202614.4514.4814.1114.1414.14-1.87%42,564
Jan 2, 202614.4614.5014.2014.4114.410.14%54,112
Dec 31, 202514.4614.5114.2214.3914.39-0.96%31,686
Dec 30, 202514.5014.6614.5014.5314.43-0.27%25,222
Dec 29, 202514.7914.7914.5114.5714.47-1.35%25,441
Dec 26, 202514.5114.7814.3114.7714.672.21%30,318
Dec 24, 202514.4514.6414.4114.4514.350.84%13,525
Dec 23, 202514.4014.5014.2314.3314.23-0.69%28,468
Dec 22, 202514.8114.8114.4014.4314.33-2.37%33,503
Dec 19, 202514.7114.7914.5614.7814.680.14%87,528
Dec 18, 202514.9115.0414.7614.7614.66-1.01%44,994
Dec 17, 202514.8514.9114.7814.9114.810.74%20,831
Dec 16, 202514.9315.0114.7814.8014.70-0.40%29,771
Dec 15, 202514.8914.9614.5914.8614.76-0.20%27,190
Dec 12, 202514.9115.1014.8114.8914.79-0.13%38,504
Dec 11, 202514.6914.9814.4014.9114.811.98%45,670
Dec 10, 202514.4814.8814.3514.6214.520.97%33,966
Dec 9, 202514.5114.6514.3514.4814.380.56%40,049
Dec 8, 202514.5514.5914.3514.4014.30-1.10%33,754
Dec 5, 202514.7014.7414.5114.5614.46-0.34%30,550
Dec 4, 202514.7014.8314.6014.6114.51-0.41%28,912
Dec 3, 202514.5114.6914.5114.6714.571.10%27,849
Dec 2, 202514.6114.8014.5014.5114.41-0.41%27,478
Dec 1, 202514.8314.9014.5614.5714.47-2.21%38,826
Nov 28, 202514.7014.9014.7014.9014.800.74%14,762
Nov 26, 202514.7214.9514.6614.7914.59-0.07%55,856
Nov 25, 202514.5714.9114.4714.8014.602.35%23,524
Nov 24, 202514.6514.7014.4014.4614.27-1.43%34,188
Nov 21, 202514.0014.7014.0014.6714.484.64%40,004
Nov 20, 202514.4114.4714.0114.0213.83-2.03%39,444
Nov 19, 202514.6514.7014.3114.3114.12-2.65%29,319
Nov 18, 202514.7014.7014.4114.7014.510.20%34,788
Nov 17, 202514.7514.8514.5614.6714.48-0.14%21,236
Nov 14, 202514.5714.7314.2614.6914.500.62%38,640
Nov 13, 202514.6314.7514.4714.6014.41-0.14%17,620
Nov 12, 202514.7514.9214.4914.6214.43-0.27%24,228
Nov 11, 202514.5014.6714.4714.6614.471.52%18,869