Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
15.12
+0.19 (1.27%)
Jan 21, 2025, 4:00 PM EST - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.0015.0014.7714.9314.930.40%35,166
Jan 16, 202514.6515.1314.4614.8714.870.88%26,800
Jan 15, 202514.3214.9314.3014.7414.743.37%22,666
Jan 14, 202514.5014.6914.2614.2614.26-0.90%25,229
Jan 13, 202514.3514.5414.2814.3914.39-0.42%16,737
Jan 10, 202514.4514.5814.2414.4514.45-0.41%24,845
Jan 8, 202514.5214.7614.4314.5114.51-0.96%16,614
Jan 7, 202514.9814.9914.4514.6514.65-1.68%37,281
Jan 6, 202514.6715.0414.6114.9014.900.13%41,900
Jan 3, 202514.9715.0814.8014.8814.88-0.93%19,431
Jan 2, 202514.8015.1714.8015.0215.020.94%32,303
Dec 31, 202414.8615.1514.7614.8814.88-0.40%37,653
Dec 30, 202414.8015.2214.7714.9414.84-0.07%30,262
Dec 27, 202415.2515.4714.5614.9514.85-1.64%83,526
Dec 26, 202415.2515.4515.1715.2015.10-0.78%21,562
Dec 24, 202415.2815.6815.2815.3215.220.59%15,908
Dec 23, 202415.5315.8615.0315.2315.13-3.67%55,104
Dec 20, 202415.0715.8815.0715.8115.713.94%142,555
Dec 19, 202415.3715.6015.0015.2115.110.07%20,149
Dec 18, 202415.7216.0015.1215.2015.10-3.12%22,078
Dec 17, 202415.9516.1515.6615.6915.59-1.26%14,481
Dec 16, 202415.7516.0915.6315.8915.790.19%18,769
Dec 13, 202416.0216.0815.7115.8615.76-0.44%23,626
Dec 12, 202415.6416.3115.6015.9315.830.89%24,136
Dec 11, 202415.9616.1115.7515.7915.69-0.38%13,143
Dec 10, 202415.8216.0115.8015.8515.75-0.75%14,765
Dec 9, 202415.9516.0615.7515.9715.870.19%28,272
Dec 6, 202416.1816.2415.8615.9415.84-0.99%13,561
Dec 5, 202416.3016.3016.0416.1016.00-0.98%31,965
Dec 4, 202416.1416.5116.1416.2616.16-0.06%33,018
Dec 3, 202416.5716.5716.0716.2716.17-0.31%36,973
Dec 2, 202415.9016.4515.8516.3216.221.87%172,895
Nov 29, 202415.8816.1415.8116.0215.920.12%11,550
Nov 27, 202416.4916.5215.9716.0015.80-1.90%28,781
Nov 26, 202416.5516.5716.1716.3116.11-1.15%28,037
Nov 25, 202416.3316.7416.3316.5016.300.55%47,371
Nov 22, 202416.2116.5716.0116.4116.211.80%35,225
Nov 21, 202416.0416.2915.9116.1215.92-0.74%33,243
Nov 20, 202416.0616.4016.0116.2416.040.19%30,379
Nov 19, 202416.0016.4415.8116.2116.011.31%99,940
Nov 18, 202415.9616.1615.7016.0015.80-0.81%60,300
Nov 15, 202415.9016.3615.8116.1315.931.45%27,778
Nov 14, 202416.0716.0715.7015.9015.70-0.38%18,673
Nov 13, 202416.2116.2815.9215.9615.76-1.36%33,944
Nov 12, 202416.1516.2815.7616.1815.98-1.34%81,430
Nov 11, 202416.4816.7316.2616.4016.20-2.15%50,575
Nov 8, 202416.8117.2116.5216.7616.550.30%58,509
Nov 7, 202416.9817.5416.4016.7116.50-2.22%44,205
Nov 6, 202416.7617.7116.7617.0916.881.61%58,895
Nov 5, 202416.7317.1516.6516.8216.611.39%22,946
Nov 4, 202416.6717.0816.5516.5916.39-1.25%26,015
Nov 1, 202416.9217.1216.6416.8016.59-0.71%15,071
Oct 31, 202416.9717.0816.6416.9216.71-1.28%24,372
Oct 30, 202417.1917.2516.9717.1416.83-0.98%19,957
Oct 29, 202417.3317.6117.3117.3117.00-1.20%25,565
Oct 28, 202417.7317.9017.2017.5217.21-1.35%36,977
Oct 25, 202417.9717.9717.6317.7617.44-0.89%30,523
Oct 24, 202417.0018.1117.0017.9217.604.73%97,219
Oct 23, 202417.0917.2117.0017.1116.800.41%10,473
Oct 22, 202417.1617.3217.0217.0416.74-0.99%26,704
Oct 21, 202417.0717.3416.8417.2116.900.64%45,457
Oct 18, 202416.9017.1716.5117.1016.792.21%57,778
Oct 17, 202416.6216.7516.4716.7316.431.83%27,010
Oct 16, 202416.1116.6416.0316.4316.142.37%27,340
Oct 15, 202415.8716.1715.8716.0515.760.75%15,336
Oct 14, 202416.0516.2215.8515.9315.65-0.93%49,271
Oct 11, 202416.1916.4015.9116.0815.79-0.50%31,147
Oct 10, 202416.3516.3516.0116.1615.87-1.16%34,138
Oct 9, 202416.2016.3516.0916.3516.061.18%30,230
Oct 8, 202416.4016.4116.1016.1615.87-2.18%21,159
Oct 7, 202416.4016.9316.3616.5216.230.49%35,696
Oct 4, 202416.3516.6916.1016.4416.150.86%54,944
Oct 3, 202416.1516.4016.1116.3016.011.24%29,637
Oct 2, 202416.0416.3716.0316.1015.81-0.31%41,945
Oct 1, 202416.7616.7616.1216.1515.86-3.87%29,578
Sep 30, 202416.6617.0016.6616.8016.50-1.35%30,319
Sep 27, 202416.9417.1716.8617.0316.63-0.23%14,572
Sep 26, 202417.1617.1716.8917.0716.670.06%24,553
Sep 25, 202417.1517.2217.0017.0616.66-0.47%31,053
Sep 24, 202417.0017.2216.6617.1416.741.42%89,481
Sep 23, 202416.4817.0516.3716.9016.505.62%94,696
Sep 20, 202416.0916.5015.8516.0015.63-1.84%122,486
Sep 19, 202416.4516.6716.0016.3015.92-0.18%46,117
Sep 18, 202416.6416.7516.3316.3315.95-1.33%19,103
Sep 17, 202416.7516.8016.3916.5516.16-0.60%18,457
Sep 16, 202416.3817.0016.2716.6516.262.97%51,427
Sep 13, 202416.0016.3715.9016.1715.791.57%22,965
Sep 12, 202416.6316.6815.9215.9215.55-3.52%16,653
Sep 11, 202416.4516.5816.3216.5016.110.49%12,519
Sep 10, 202416.3416.7016.0616.4216.041.23%28,032
Sep 9, 202416.0716.4315.9516.2215.840.81%15,808
Sep 6, 202415.7016.2815.7016.0915.711.84%14,118
Sep 5, 202415.8916.0815.6215.8015.43-0.38%19,832
Sep 4, 202415.6215.9615.6215.8615.491.67%9,303
Sep 3, 202416.2016.2315.4315.6015.23-6.25%51,252
Aug 30, 202416.9416.9416.4416.6416.25-1.89%20,355
Aug 29, 202416.8417.0916.7116.9616.472.66%22,392
Aug 28, 202416.4716.6216.4016.5216.040.73%14,689
Aug 27, 202416.8416.8416.3216.4015.92-2.15%20,437
Aug 26, 202416.1516.8916.1316.7616.274.42%29,112