Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.30
-0.15 (-1.07%)
Oct 8, 2025, 1:22 PM EDT - Market open
Modiv Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.43 | 14.49 | 14.22 | 14.33 | - | -0.83% | 23,005 |
| Oct 7, 2025 | 14.52 | 14.63 | 14.38 | 14.45 | 14.45 | -0.76% | 61,271 |
| Oct 6, 2025 | 14.88 | 14.88 | 14.50 | 14.56 | 14.56 | -1.89% | 25,558 |
| Oct 3, 2025 | 14.61 | 14.91 | 14.61 | 14.84 | 14.84 | 1.85% | 22,729 |
| Oct 2, 2025 | 14.73 | 14.75 | 14.48 | 14.57 | 14.57 | -0.48% | 46,970 |
| Oct 1, 2025 | 14.64 | 14.71 | 14.41 | 14.64 | 14.64 | - | 26,950 |
| Sep 30, 2025 | 14.68 | 14.71 | 14.55 | 14.64 | 14.64 | -0.61% | 27,106 |
| Sep 29, 2025 | 14.82 | 14.87 | 14.62 | 14.73 | 14.63 | -0.74% | 49,765 |
| Sep 26, 2025 | 14.84 | 14.89 | 14.60 | 14.84 | 14.74 | 0.75% | 28,923 |
| Sep 25, 2025 | 14.70 | 14.97 | 14.70 | 14.73 | 14.63 | -0.14% | 30,504 |
| Sep 24, 2025 | 14.80 | 14.89 | 14.70 | 14.75 | 14.65 | -0.61% | 23,800 |
| Sep 23, 2025 | 14.87 | 14.95 | 14.70 | 14.84 | 14.74 | 0.20% | 26,485 |
| Sep 22, 2025 | 14.75 | 15.20 | 14.70 | 14.81 | 14.71 | 0.20% | 34,220 |
| Sep 19, 2025 | 15.13 | 15.16 | 14.64 | 14.78 | 14.68 | -2.05% | 100,760 |
| Sep 18, 2025 | 14.60 | 15.16 | 14.60 | 15.09 | 14.99 | 2.79% | 23,113 |
| Sep 17, 2025 | 14.62 | 14.96 | 14.55 | 14.68 | 14.58 | 0.41% | 51,973 |
| Sep 16, 2025 | 14.60 | 14.68 | 14.42 | 14.62 | 14.52 | - | 47,506 |
| Sep 15, 2025 | 14.86 | 14.98 | 14.60 | 14.62 | 14.52 | -1.62% | 40,016 |
| Sep 12, 2025 | 14.99 | 14.99 | 14.83 | 14.86 | 14.76 | -0.87% | 11,909 |
| Sep 11, 2025 | 14.66 | 14.99 | 14.57 | 14.99 | 14.89 | 1.77% | 36,931 |
| Sep 10, 2025 | 14.84 | 14.93 | 14.67 | 14.73 | 14.63 | -1.27% | 22,337 |
| Sep 9, 2025 | 15.05 | 15.10 | 14.83 | 14.92 | 14.82 | -0.53% | 17,567 |
| Sep 8, 2025 | 15.26 | 15.26 | 14.93 | 15.00 | 14.90 | -1.70% | 35,726 |
| Sep 5, 2025 | 15.33 | 15.37 | 15.16 | 15.26 | 15.16 | -0.46% | 26,681 |
| Sep 4, 2025 | 15.12 | 15.37 | 15.07 | 15.33 | 15.23 | 2.00% | 27,497 |
| Sep 3, 2025 | 15.02 | 15.14 | 15.00 | 15.03 | 14.93 | -0.07% | 28,410 |
| Sep 2, 2025 | 15.10 | 15.40 | 15.04 | 15.04 | 14.94 | -0.86% | 26,971 |
| Aug 29, 2025 | 15.25 | 15.33 | 15.05 | 15.17 | 15.07 | -0.52% | 26,736 |
| Aug 28, 2025 | 15.20 | 15.41 | 15.10 | 15.25 | 15.05 | 0.39% | 19,888 |
| Aug 27, 2025 | 15.13 | 15.40 | 15.01 | 15.19 | 14.99 | 0.53% | 18,695 |
| Aug 26, 2025 | 15.11 | 15.38 | 14.99 | 15.11 | 14.91 | 0.13% | 64,980 |
| Aug 25, 2025 | 15.25 | 15.32 | 15.04 | 15.09 | 14.89 | -1.69% | 23,809 |
| Aug 22, 2025 | 15.12 | 15.40 | 15.10 | 15.35 | 15.15 | 2.61% | 71,066 |
| Aug 21, 2025 | 15.03 | 15.11 | 14.86 | 14.96 | 14.77 | -0.86% | 24,370 |
| Aug 20, 2025 | 14.74 | 15.10 | 14.74 | 15.09 | 14.89 | 2.24% | 25,454 |
| Aug 19, 2025 | 14.67 | 14.95 | 14.67 | 14.76 | 14.57 | 0.68% | 26,644 |
| Aug 18, 2025 | 14.77 | 14.94 | 14.65 | 14.66 | 14.47 | -0.88% | 29,322 |
| Aug 15, 2025 | 14.92 | 15.05 | 14.69 | 14.79 | 14.60 | -0.14% | 37,432 |
| Aug 14, 2025 | 15.10 | 15.20 | 14.71 | 14.81 | 14.62 | -2.05% | 43,954 |
| Aug 13, 2025 | 15.60 | 15.65 | 14.94 | 15.12 | 14.92 | -2.83% | 99,986 |
| Aug 12, 2025 | 15.10 | 15.59 | 14.84 | 15.56 | 15.36 | 3.53% | 53,351 |
| Aug 11, 2025 | 14.91 | 15.05 | 14.76 | 15.03 | 14.84 | 0.20% | 50,080 |
| Aug 8, 2025 | 14.46 | 15.04 | 14.42 | 15.00 | 14.81 | 3.81% | 50,355 |
| Aug 7, 2025 | 14.62 | 14.72 | 14.35 | 14.45 | 14.26 | 0.07% | 44,967 |
| Aug 6, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.25 | -0.55% | 16,880 |
| Aug 5, 2025 | 14.51 | 14.73 | 14.38 | 14.52 | 14.33 | 0.21% | 26,167 |
| Aug 4, 2025 | 14.46 | 14.53 | 14.37 | 14.49 | 14.30 | 0.98% | 37,217 |
| Aug 1, 2025 | 14.30 | 14.36 | 14.20 | 14.35 | 14.16 | - | 37,354 |
| Jul 31, 2025 | 14.24 | 14.47 | 14.13 | 14.35 | 14.16 | 0.14% | 48,595 |
| Jul 30, 2025 | 14.68 | 14.75 | 14.24 | 14.33 | 14.05 | -2.12% | 31,709 |