Modiv Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	15.13	15.27	14.95	15.24	-	0.69%	42,337
Apr 10, 2026	15.15	15.21	15.01	15.13	15.13	0.40%	38,497
Apr 9, 2026	15.05	15.18	14.94	15.07	15.07	-0.13%	63,686
Apr 8, 2026	15.13	15.28	15.02	15.09	15.09	1.68%	79,029
Apr 7, 2026	14.93	15.08	14.81	14.84	14.84	-0.87%	30,518
Apr 6, 2026	14.80	15.13	14.80	14.97	14.97	0.88%	86,381
Apr 2, 2026	14.58	14.87	14.48	14.84	14.84	1.30%	61,818
Apr 1, 2026	14.31	14.70	14.26	14.65	14.65	2.30%	136,760
Mar 31, 2026	14.36	14.50	14.27	14.32	14.32	-0.28%	63,371
Mar 30, 2026	14.22	14.41	14.15	14.36	14.26	1.70%	57,404
Mar 27, 2026	14.28	14.32	13.98	14.12	14.02	-0.84%	68,106
Mar 26, 2026	14.30	14.59	14.20	14.24	14.14	-0.42%	87,923
Mar 25, 2026	14.30	14.45	14.07	14.30	14.20	0.42%	79,585
Mar 24, 2026	14.60	14.60	14.21	14.24	14.14	-2.53%	60,735
Mar 23, 2026	14.38	14.74	14.20	14.61	14.51	3.11%	119,738
Mar 20, 2026	14.33	14.57	13.80	14.17	14.07	-2.41%	155,273
Mar 19, 2026	14.30	14.67	14.21	14.52	14.42	1.68%	53,317
Mar 18, 2026	14.62	14.62	14.21	14.28	14.18	-2.39%	64,433
Mar 17, 2026	14.71	14.77	14.50	14.63	14.53	0.07%	50,392
Mar 16, 2026	14.66	14.77	14.50	14.62	14.52	0.55%	21,641
Mar 13, 2026	14.80	14.89	14.43	14.54	14.44	-1.29%	63,404
Mar 12, 2026	14.70	14.97	14.58	14.73	14.63	-0.87%	49,378
Mar 11, 2026	14.92	15.06	14.73	14.86	14.76	-0.87%	21,778
Mar 10, 2026	15.02	15.15	14.80	14.99	14.89	-0.40%	85,990
Mar 9, 2026	14.80	15.13	14.45	15.05	14.95	0.80%	59,736
Mar 6, 2026	14.92	15.06	14.78	14.93	14.83	-0.27%	46,278
Mar 5, 2026	15.14	15.21	14.86	14.97	14.87	-2.16%	29,450
Mar 4, 2026	15.10	15.48	14.81	15.30	15.19	2.27%	53,642
Mar 3, 2026	15.16	15.26	14.90	14.96	14.86	-2.29%	61,953
Mar 2, 2026	15.48	15.48	15.02	15.31	15.20	-1.29%	75,899
Feb 27, 2026	15.48	15.70	15.46	15.51	15.40	-1.71%	91,863
Feb 26, 2026	15.37	15.82	15.26	15.78	15.57	2.07%	89,519
Feb 25, 2026	15.34	15.50	15.17	15.46	15.26	0.78%	50,622
Feb 24, 2026	15.33	15.56	15.26	15.34	15.14	-0.90%	89,298
Feb 23, 2026	15.34	15.60	15.21	15.48	15.27	0.52%	58,381
Feb 20, 2026	15.12	15.46	15.00	15.40	15.20	1.99%	53,981
Feb 19, 2026	14.98	15.15	14.94	15.10	14.90	1.27%	34,873
Feb 18, 2026	14.96	15.02	14.80	14.91	14.71	-0.73%	39,796
Feb 17, 2026	14.99	15.04	14.80	15.02	14.82	0.60%	25,760
Feb 13, 2026	15.00	15.19	14.80	14.93	14.73	-0.40%	59,175
Feb 12, 2026	14.85	15.01	14.72	14.99	14.79	1.63%	26,041
Feb 11, 2026	15.04	15.04	14.72	14.75	14.55	-1.07%	17,386
Feb 10, 2026	14.95	15.13	14.87	14.91	14.71	0.13%	38,694
Feb 9, 2026	15.28	15.28	14.88	14.89	14.69	-2.68%	22,885
Feb 6, 2026	15.05	15.34	14.93	15.30	15.10	2.20%	56,208
Feb 5, 2026	15.23	15.23	14.97	14.97	14.77	-1.45%	32,159
Feb 4, 2026	15.31	15.31	15.07	15.19	14.99	-0.07%	33,575
Feb 3, 2026	15.25	15.35	15.04	15.20	15.00	-0.85%	26,312
Feb 2, 2026	15.25	15.51	15.07	15.33	15.13	0.07%	67,258
Jan 30, 2026	15.20	15.39	15.00	15.32	15.12	-0.45%	44,056