Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.35
-0.04 (-0.28%)
At close: May 30, 2025, 4:00 PM
14.33
-0.02 (-0.14%)
After-hours: May 30, 2025, 7:00 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.3414.5314.2314.3514.35-0.28%24,278
May 29, 202514.3014.6414.3014.3914.290.84%22,728
May 28, 202514.3614.4114.2014.2714.17-0.35%40,995
May 27, 202514.2714.4614.1614.3214.221.13%45,317
May 23, 202514.1914.5014.0614.1614.06-0.35%37,151
May 22, 202514.3214.4514.1114.2114.11-0.42%38,434
May 21, 202514.8015.1914.2714.2714.17-4.10%55,543
May 20, 202514.8015.0614.7914.8814.780.20%48,931
May 19, 202514.6114.8614.5814.8514.751.30%35,656
May 16, 202514.6914.8814.5214.6614.56-0.48%57,307
May 15, 202514.3514.8914.3514.7314.633.22%28,398
May 14, 202514.3114.5914.2714.2714.17-1.04%39,653
May 13, 202514.4914.7114.2914.4214.320.21%37,929
May 12, 202514.6814.8514.3914.3914.29-1.57%59,203
May 9, 202514.4214.8014.4214.6214.521.39%37,046
May 8, 202514.6114.9414.4014.4214.32-1.37%99,822
May 7, 202514.3214.6914.0914.6214.520.27%98,662
May 6, 202515.6215.9014.5014.5814.48-6.78%144,350
May 5, 202516.2316.3315.3415.6415.53-4.75%51,746
May 2, 202516.3016.5716.0616.4216.311.48%48,336
May 1, 202516.4216.7416.1416.1816.07-1.22%46,127
Apr 30, 202516.4016.8116.0416.3816.27-1.38%32,290
Apr 29, 202516.7016.7916.5016.6116.40-1.25%39,648
Apr 28, 202516.7017.1516.6016.8216.611.08%64,426
Apr 25, 202516.3316.8216.2116.6416.432.02%72,900
Apr 24, 202516.1516.4116.0116.3116.102.00%35,539
Apr 23, 202516.2316.2315.8315.9915.790.25%28,113
Apr 22, 202515.6216.1015.6215.9515.752.51%43,878
Apr 21, 202515.2015.6315.1215.5615.361.70%36,462
Apr 17, 202515.1615.6115.0715.3015.110.53%32,545
Apr 16, 202514.8715.3214.8715.2215.032.77%25,566
Apr 15, 202514.7615.1614.7514.8114.620.54%28,333
Apr 14, 202514.4015.0514.3114.7314.542.86%55,978
Apr 11, 202514.4914.7314.1014.3214.14-1.10%40,314
Apr 10, 202514.8614.8614.2714.4814.30-2.75%31,121
Apr 9, 202514.0015.0214.0014.8914.703.47%54,525
Apr 8, 202514.5014.7814.1814.3914.210.98%60,222
Apr 7, 202514.8915.0813.6214.2514.07-5.50%82,781
Apr 4, 202515.6615.8414.9015.0814.89-5.34%68,031
Apr 3, 202516.0516.2615.8315.9315.73-1.55%42,160
Apr 2, 202516.0116.2915.7516.1815.981.06%61,507
Apr 1, 202515.9316.1815.9016.0115.81-0.25%56,875
Mar 31, 202515.7216.2315.6616.0515.851.84%54,649
Mar 28, 202515.8616.0215.5615.7615.47-0.63%41,884
Mar 27, 202515.7716.0715.7515.8615.571.47%19,671
Mar 26, 202515.6615.9315.5815.6315.34-1.14%15,021
Mar 25, 202516.1716.2215.3915.8115.52-1.31%67,363
Mar 24, 202515.6816.2515.6116.0215.722.82%75,101
Mar 21, 202515.8015.9115.5315.5815.29-2.26%43,054
Mar 20, 202515.4615.9815.4615.9415.641.72%22,643