Skip to main content
logo
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
18.24
-0.03 (-0.16%)
At close: May 22, 2026, 4:00 PM EDT
18.08
-0.16 (-0.88%)
After-hours: May 22, 2026, 7:00 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202618.2518.3218.1918.2418.24-0.16%62,082
May 21, 202618.2018.4018.0518.2718.27-0.54%60,404
May 20, 202618.0518.4818.0518.3718.371.27%89,076
May 19, 202618.1918.2118.0318.1418.14-0.27%35,270
May 18, 202617.9718.3117.9718.1918.191.28%55,214
May 15, 202617.8218.1717.7917.9617.960.39%82,306
May 14, 202617.6217.9717.6217.8917.890.68%59,741
May 13, 202617.6017.8917.6017.7717.770.11%75,798
May 12, 202617.7217.9417.5817.7517.75-0.11%111,314
May 11, 202617.9918.0517.6817.7717.77-1.11%70,851
May 8, 202617.3018.0017.3017.9717.970.96%135,431
May 7, 202617.5017.9317.5017.8017.801.60%166,972
May 6, 202617.9817.9817.4017.5217.52-1.46%245,970
May 5, 202617.9017.9717.7117.7817.78-0.78%226,819
May 4, 202617.6218.0517.5817.9217.9211.37%645,527
May 1, 202616.0016.1315.8716.0916.090.75%44,097
Apr 30, 202615.9016.1715.9015.9715.970.38%58,254
Apr 29, 202616.3616.3615.9216.0115.91-1.60%75,031
Apr 28, 202616.2216.4316.1016.2716.170.81%43,839
Apr 27, 202615.9816.4315.9816.1416.040.06%44,573
Apr 24, 202615.9216.1415.8516.1316.030.94%18,826
Apr 23, 202615.9816.0515.8515.9815.880.50%21,508
Apr 22, 202615.8615.9415.5615.9015.800.38%34,538
Apr 21, 202615.8515.9215.7715.8415.74-0.25%42,330
Apr 20, 202615.8416.0015.7615.8815.78-0.63%28,279
Apr 17, 202615.5215.9915.5115.9815.883.30%52,437
Apr 16, 202615.4915.6215.3715.4715.37-0.26%40,857
Apr 15, 202615.5715.7115.4315.5115.41-0.45%31,053
Apr 14, 202615.3415.6315.2015.5815.481.50%38,754
Apr 13, 202615.1315.4014.9515.3515.251.45%68,547
Apr 10, 202615.1515.2115.0115.1315.040.40%38,497
Apr 9, 202615.0515.1814.9415.0714.98-0.13%63,696
Apr 8, 202615.1315.2815.0215.0915.001.68%79,333
Apr 7, 202614.9315.0814.8114.8414.75-0.87%30,519
Apr 6, 202614.8015.1314.8014.9714.880.88%86,387
Apr 2, 202614.5814.8714.4814.8414.751.30%62,035
Apr 1, 202614.3114.7014.2614.6514.562.30%136,760
Mar 31, 202614.3614.5014.2714.3214.230.42%63,371
Mar 30, 202614.2214.4114.1514.3614.171.70%58,634
Mar 27, 202614.2814.3213.9814.1213.93-0.84%68,106
Mar 26, 202614.3014.5914.2014.2414.05-0.42%87,923
Mar 25, 202614.3014.4514.0714.3014.110.42%79,585
Mar 24, 202614.6014.6014.2114.2414.05-2.53%60,735
Mar 23, 202614.3814.7414.2014.6114.423.11%119,738
Mar 20, 202614.3314.5713.8014.1713.98-2.41%155,273
Mar 19, 202614.3014.6714.2114.5214.331.68%53,317
Mar 18, 202614.6214.6214.2114.2814.09-2.39%64,433
Mar 17, 202614.7114.7714.5014.6314.440.07%50,392
Mar 16, 202614.6614.7714.5014.6214.430.55%21,641
Mar 13, 202614.8014.8914.4314.5414.35-1.29%63,404