Skip to main content
logo
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
17.65
+0.12 (0.68%)
At close: Jul 10, 2026, 4:00 PM EDT
17.67
+0.02 (0.11%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.5617.6817.5017.6517.650.68%33,448
Jul 9, 202617.4917.6417.4117.5317.530.81%52,935
Jul 8, 202617.3917.5517.3517.3917.39-0.46%28,806
Jul 7, 202617.6217.8117.4417.4717.47-1.13%25,638
Jul 6, 202617.8017.9517.6317.6717.67-1.23%79,478
Jul 2, 202617.4817.9717.4817.8917.892.82%173,173
Jul 1, 202617.2917.5817.2717.4017.40-69,482
Jun 30, 202617.2117.6117.1917.4017.400.35%81,256
Jun 29, 202618.0318.0317.3117.4417.34-1.13%70,893
Jun 26, 202617.7217.9917.2217.6417.540.11%294,440
Jun 25, 202617.8318.0717.5617.6217.52-1.40%52,352
Jun 24, 202617.9118.0417.8417.8717.77-0.72%43,875
Jun 23, 202617.6518.0017.6518.0017.901.75%32,270
Jun 22, 202617.9318.0217.6717.6917.59-1.50%46,743
Jun 18, 202617.8517.9617.8217.9617.861.13%41,843
Jun 17, 202618.2418.2417.6117.7617.66-2.36%66,607
Jun 16, 202618.3018.3817.9718.1918.090.11%144,398
Jun 15, 202618.4018.4518.1418.1718.07-0.98%70,428
Jun 12, 202618.2018.4118.2018.3518.24-30,090
Jun 11, 202618.5418.7218.3318.3518.24-0.43%26,322
Jun 10, 202618.7218.8318.4318.4318.32-1.29%39,505
Jun 9, 202618.4718.7918.4718.6718.561.52%53,438
Jun 8, 202618.1718.6518.1218.3918.280.77%55,998
Jun 5, 202617.8518.5317.8518.2518.15-0.05%35,527
Jun 4, 202618.0818.3018.0818.2618.161.22%51,745
Jun 3, 202618.1518.2517.9218.0417.94-1.15%72,545
Jun 2, 202617.6018.3817.6018.2518.151.96%55,875
Jun 1, 202617.9618.0517.8617.9017.80-1.43%81,635
May 29, 202618.4118.4618.1518.1618.06-1.68%76,026
May 28, 202618.5418.6218.4118.5718.360.49%44,019
May 27, 202618.4918.6818.4518.4818.28-0.11%63,040
May 26, 202618.2518.5818.2218.5018.291.43%127,182
May 22, 202618.2518.3218.1918.2418.04-0.16%62,387
May 21, 202618.2018.4018.0518.2718.07-0.54%60,405
May 20, 202618.0518.4818.0518.3718.171.27%89,076
May 19, 202618.1918.2118.0318.1417.94-0.27%35,270
May 18, 202617.9718.3117.9718.1917.991.28%55,236
May 15, 202617.8218.1717.7917.9617.760.39%82,306
May 14, 202617.6217.9717.6217.8917.690.68%59,741
May 13, 202617.6017.8917.6017.7717.570.11%75,798
May 12, 202617.7217.9417.5817.7517.55-0.11%111,314
May 11, 202617.9918.0517.6817.7717.57-1.11%70,851
May 8, 202617.3018.0017.3017.9717.770.96%135,431
May 7, 202617.5017.9317.5017.8017.601.60%166,972
May 6, 202617.9817.9817.4017.5217.33-1.46%245,970
May 5, 202617.9017.9717.7117.7817.58-0.78%226,819
May 4, 202617.6218.0517.5817.9217.7211.37%645,527
May 1, 202616.0016.1315.8716.0915.910.75%44,097
Apr 30, 202615.9016.1715.9015.9715.790.38%58,254
Apr 29, 202616.3616.3615.9216.0115.73-1.60%75,031