Modiv Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.16	15.26	14.90	14.96	14.96	-2.29%	61,953
Mar 2, 2026	15.48	15.48	15.02	15.31	15.31	-1.29%	75,893
Feb 27, 2026	15.48	15.70	15.46	15.51	15.51	-1.71%	85,495
Feb 26, 2026	15.37	15.82	15.26	15.78	15.68	2.07%	89,519
Feb 25, 2026	15.34	15.50	15.17	15.46	15.36	0.78%	50,622
Feb 24, 2026	15.33	15.56	15.26	15.34	15.24	-0.90%	89,298
Feb 23, 2026	15.34	15.60	15.21	15.48	15.38	0.52%	58,381
Feb 20, 2026	15.12	15.46	15.00	15.40	15.30	1.99%	53,981
Feb 19, 2026	14.98	15.15	14.94	15.10	15.00	1.27%	34,873
Feb 18, 2026	14.96	15.02	14.80	14.91	14.82	-0.73%	39,796
Feb 17, 2026	14.99	15.04	14.80	15.02	14.92	0.60%	25,760
Feb 13, 2026	15.00	15.19	14.80	14.93	14.84	-0.40%	59,175
Feb 12, 2026	14.85	15.01	14.72	14.99	14.90	1.63%	26,041
Feb 11, 2026	15.04	15.04	14.72	14.75	14.66	-1.07%	17,386
Feb 10, 2026	14.95	15.13	14.87	14.91	14.82	0.13%	38,694
Feb 9, 2026	15.28	15.28	14.88	14.89	14.80	-2.68%	22,885
Feb 6, 2026	15.05	15.34	14.93	15.30	15.20	2.20%	56,208
Feb 5, 2026	15.23	15.23	14.97	14.97	14.88	-1.45%	32,159
Feb 4, 2026	15.31	15.31	15.07	15.19	15.09	-0.07%	33,575
Feb 3, 2026	15.25	15.35	15.04	15.20	15.10	-0.85%	26,312
Feb 2, 2026	15.25	15.51	15.07	15.33	15.23	0.07%	67,258
Jan 30, 2026	15.20	15.39	15.00	15.32	15.22	-0.45%	44,056
Jan 29, 2026	15.03	15.42	14.94	15.39	15.19	2.87%	41,073
Jan 28, 2026	15.30	15.30	14.93	14.96	14.77	-2.16%	38,896
Jan 27, 2026	15.36	15.40	15.10	15.29	15.09	-0.39%	28,298
Jan 26, 2026	15.16	15.42	14.97	15.35	15.15	1.86%	48,251
Jan 23, 2026	15.18	15.21	14.98	15.07	14.88	-1.12%	22,490
Jan 22, 2026	15.25	15.44	15.09	15.24	15.05	0.93%	28,509
Jan 21, 2026	14.70	15.10	14.70	15.10	14.91	2.93%	29,427
Jan 20, 2026	14.75	14.89	14.65	14.67	14.48	-0.34%	31,513
Jan 16, 2026	14.76	14.91	14.55	14.72	14.53	-0.74%	35,202
Jan 15, 2026	14.63	14.92	14.60	14.83	14.64	1.92%	31,927
Jan 14, 2026	14.56	14.67	14.49	14.55	14.36	0.41%	14,196
Jan 13, 2026	14.41	14.60	14.25	14.49	14.30	0.21%	33,179
Jan 12, 2026	14.30	14.55	14.25	14.46	14.28	0.91%	37,194
Jan 9, 2026	14.31	14.47	14.21	14.33	14.15	-0.14%	23,472
Jan 8, 2026	14.22	14.50	14.22	14.35	14.17	1.20%	36,981
Jan 7, 2026	14.22	14.33	14.04	14.18	14.00	-0.28%	30,052
Jan 6, 2026	14.08	14.28	14.07	14.22	14.04	0.57%	55,774
Jan 5, 2026	14.45	14.48	14.11	14.14	13.96	-1.87%	42,564
Jan 2, 2026	14.46	14.50	14.20	14.41	14.23	0.14%	54,812
Dec 31, 2025	14.46	14.51	14.22	14.39	14.21	-0.96%	32,386
Dec 30, 2025	14.50	14.66	14.50	14.53	14.25	-0.27%	25,222
Dec 29, 2025	14.79	14.79	14.51	14.57	14.29	-1.35%	25,441
Dec 26, 2025	14.51	14.78	14.31	14.77	14.48	2.21%	30,318
Dec 24, 2025	14.45	14.64	14.41	14.45	14.17	0.84%	13,525
Dec 23, 2025	14.40	14.50	14.23	14.33	14.05	-0.69%	28,468
Dec 22, 2025	14.81	14.81	14.40	14.43	14.15	-2.37%	33,503
Dec 19, 2025	14.71	14.79	14.56	14.78	14.49	0.14%	87,528
Dec 18, 2025	14.91	15.04	14.76	14.76	14.47	-1.01%	44,994