Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.67
+0.16 (1.10%)
Dec 3, 2025, 4:00 PM EST - Market closed
Modiv Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.51 | 14.69 | 14.51 | 14.67 | 14.67 | 1.10% | 27,849 |
| Dec 2, 2025 | 14.61 | 14.80 | 14.50 | 14.51 | 14.51 | -0.41% | 27,478 |
| Dec 1, 2025 | 14.83 | 14.90 | 14.56 | 14.57 | 14.57 | -2.21% | 38,826 |
| Nov 28, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.74% | 14,762 |
| Nov 26, 2025 | 14.72 | 14.95 | 14.66 | 14.79 | 14.69 | -0.07% | 55,856 |
| Nov 25, 2025 | 14.57 | 14.91 | 14.47 | 14.80 | 14.70 | 2.35% | 23,524 |
| Nov 24, 2025 | 14.65 | 14.70 | 14.40 | 14.46 | 14.36 | -1.43% | 34,188 |
| Nov 21, 2025 | 14.00 | 14.70 | 14.00 | 14.67 | 14.57 | 4.64% | 40,004 |
| Nov 20, 2025 | 14.41 | 14.47 | 14.01 | 14.02 | 13.93 | -2.03% | 39,444 |
| Nov 19, 2025 | 14.65 | 14.70 | 14.31 | 14.31 | 14.22 | -2.65% | 29,319 |
| Nov 18, 2025 | 14.70 | 14.70 | 14.41 | 14.70 | 14.60 | 0.20% | 34,788 |
| Nov 17, 2025 | 14.75 | 14.85 | 14.56 | 14.67 | 14.57 | -0.14% | 21,236 |
| Nov 14, 2025 | 14.57 | 14.73 | 14.26 | 14.69 | 14.59 | 0.62% | 38,640 |
| Nov 13, 2025 | 14.63 | 14.75 | 14.47 | 14.60 | 14.50 | -0.14% | 17,620 |
| Nov 12, 2025 | 14.75 | 14.92 | 14.49 | 14.62 | 14.52 | -0.27% | 24,228 |
| Nov 11, 2025 | 14.50 | 14.67 | 14.47 | 14.66 | 14.56 | 1.52% | 18,869 |
| Nov 10, 2025 | 14.50 | 14.62 | 14.30 | 14.44 | 14.34 | -0.07% | 36,371 |
| Nov 7, 2025 | 14.39 | 14.62 | 14.30 | 14.45 | 14.35 | 0.63% | 19,058 |
| Nov 6, 2025 | 14.44 | 14.58 | 14.35 | 14.36 | 14.27 | -1.10% | 20,550 |
| Nov 5, 2025 | 14.35 | 14.65 | 14.35 | 14.52 | 14.42 | 0.83% | 20,987 |
| Nov 4, 2025 | 14.47 | 14.51 | 14.31 | 14.40 | 14.31 | -0.48% | 25,330 |
| Nov 3, 2025 | 14.41 | 14.54 | 14.30 | 14.47 | 14.37 | 0.35% | 33,027 |
| Oct 31, 2025 | 14.43 | 14.54 | 14.36 | 14.42 | 14.32 | -0.89% | 19,198 |
| Oct 30, 2025 | 14.50 | 14.72 | 14.30 | 14.55 | 14.36 | 0.07% | 34,208 |
| Oct 29, 2025 | 14.51 | 14.75 | 14.42 | 14.54 | 14.35 | -0.68% | 56,557 |
| Oct 28, 2025 | 14.63 | 14.73 | 14.51 | 14.64 | 14.45 | - | 28,040 |
| Oct 27, 2025 | 14.80 | 14.92 | 14.53 | 14.64 | 14.45 | -0.61% | 42,583 |
| Oct 24, 2025 | 14.74 | 14.84 | 14.65 | 14.73 | 14.53 | 0.20% | 33,658 |
| Oct 23, 2025 | 14.71 | 14.74 | 14.52 | 14.70 | 14.51 | -0.20% | 20,591 |
| Oct 22, 2025 | 14.46 | 14.73 | 14.40 | 14.73 | 14.53 | 2.15% | 26,664 |
| Oct 21, 2025 | 14.39 | 14.70 | 14.38 | 14.42 | 14.23 | -0.48% | 27,790 |
| Oct 20, 2025 | 14.32 | 14.51 | 14.30 | 14.49 | 14.30 | 1.40% | 40,598 |
| Oct 17, 2025 | 14.39 | 14.55 | 14.27 | 14.29 | 14.10 | -0.63% | 29,074 |
| Oct 16, 2025 | 14.45 | 14.73 | 14.38 | 14.38 | 14.19 | -0.96% | 14,737 |
| Oct 15, 2025 | 14.47 | 14.74 | 14.39 | 14.52 | 14.33 | 0.41% | 36,850 |
| Oct 14, 2025 | 14.25 | 14.50 | 14.20 | 14.46 | 14.27 | 0.49% | 20,067 |
| Oct 13, 2025 | 14.18 | 14.40 | 14.05 | 14.39 | 14.20 | 1.41% | 39,244 |
| Oct 10, 2025 | 14.28 | 14.38 | 14.14 | 14.19 | 14.00 | -1.25% | 51,336 |
| Oct 9, 2025 | 14.38 | 14.44 | 14.21 | 14.37 | 14.18 | -0.21% | 41,601 |
| Oct 8, 2025 | 14.43 | 14.49 | 14.22 | 14.40 | 14.21 | -0.35% | 40,553 |
| Oct 7, 2025 | 14.52 | 14.63 | 14.38 | 14.45 | 14.26 | -0.76% | 61,271 |
| Oct 6, 2025 | 14.88 | 14.88 | 14.50 | 14.56 | 14.37 | -1.89% | 25,558 |
| Oct 3, 2025 | 14.61 | 14.91 | 14.61 | 14.84 | 14.64 | 1.85% | 22,729 |
| Oct 2, 2025 | 14.73 | 14.75 | 14.48 | 14.57 | 14.38 | -0.48% | 46,970 |
| Oct 1, 2025 | 14.64 | 14.71 | 14.41 | 14.64 | 14.45 | - | 26,950 |
| Sep 30, 2025 | 14.68 | 14.71 | 14.55 | 14.64 | 14.45 | -0.61% | 27,106 |
| Sep 29, 2025 | 14.82 | 14.87 | 14.62 | 14.73 | 14.44 | -0.74% | 49,765 |
| Sep 26, 2025 | 14.84 | 14.89 | 14.60 | 14.84 | 14.55 | 0.75% | 28,923 |
| Sep 25, 2025 | 14.70 | 14.97 | 14.70 | 14.73 | 14.44 | -0.14% | 30,504 |
| Sep 24, 2025 | 14.80 | 14.89 | 14.70 | 14.75 | 14.46 | -0.61% | 23,800 |