Modiv Industrial, Inc. (MDV)
Aug 12, 2026 - MDV was delisted (reason: merged with GNL)
18.05
-0.16 (-0.88%)
Inactive · Last trade price on Aug 11, 2026
Modiv Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 17.89 | 18.36 | 17.81 | 18.05 | 18.05 | -0.88% | 355,157 |
| Aug 10, 2026 | 17.83 | 18.38 | 17.83 | 18.21 | 18.21 | 0.44% | 85,145 |
| Aug 7, 2026 | 17.84 | 18.21 | 17.83 | 18.13 | 18.13 | 0.95% | 32,625 |
| Aug 6, 2026 | 17.38 | 18.04 | 17.38 | 17.96 | 17.96 | 4.72% | 66,425 |
| Aug 5, 2026 | 16.86 | 17.15 | 16.73 | 17.15 | 17.15 | 1.18% | 42,489 |
| Aug 4, 2026 | 17.12 | 17.12 | 16.91 | 16.95 | 16.95 | -0.94% | 67,166 |
| Aug 3, 2026 | 17.33 | 17.47 | 17.05 | 17.11 | 17.11 | -0.64% | 37,234 |
| Jul 31, 2026 | 17.55 | 17.67 | 17.20 | 17.32 | 17.22 | -0.57% | 54,431 |
| Jul 30, 2026 | 17.71 | 17.71 | 17.35 | 17.52 | 17.32 | -1.07% | 46,505 |
| Jul 29, 2026 | 17.51 | 17.72 | 17.51 | 17.71 | 17.51 | 0.74% | 42,934 |
| Jul 28, 2026 | 17.77 | 17.89 | 17.58 | 17.58 | 17.38 | -0.51% | 37,773 |
| Jul 27, 2026 | 17.99 | 17.99 | 17.61 | 17.67 | 17.47 | 0.06% | 27,659 |
| Jul 24, 2026 | 17.68 | 17.92 | 17.62 | 17.66 | 17.46 | -0.39% | 40,298 |
| Jul 23, 2026 | 18.15 | 18.23 | 17.51 | 17.73 | 17.53 | -2.74% | 115,103 |
| Jul 22, 2026 | 18.28 | 18.28 | 18.12 | 18.23 | 18.02 | -0.22% | 39,794 |
| Jul 21, 2026 | 18.00 | 18.27 | 18.00 | 18.27 | 18.06 | 0.38% | 45,471 |
| Jul 20, 2026 | 18.37 | 18.45 | 18.08 | 18.20 | 17.99 | -1.41% | 40,299 |
| Jul 17, 2026 | 18.75 | 18.96 | 18.15 | 18.46 | 18.25 | -2.07% | 86,338 |
| Jul 16, 2026 | 17.54 | 18.85 | 17.54 | 18.85 | 18.63 | 6.74% | 106,639 |
| Jul 15, 2026 | 17.45 | 17.81 | 17.45 | 17.66 | 17.46 | 0.63% | 32,156 |
| Jul 14, 2026 | 17.67 | 17.67 | 17.45 | 17.55 | 17.35 | 0.11% | 20,800 |
| Jul 13, 2026 | 17.58 | 17.92 | 17.53 | 17.53 | 17.33 | -0.68% | 73,184 |
| Jul 10, 2026 | 17.56 | 17.68 | 17.50 | 17.65 | 17.45 | 0.68% | 33,533 |
| Jul 9, 2026 | 17.49 | 17.64 | 17.41 | 17.53 | 17.33 | 0.81% | 52,935 |
| Jul 8, 2026 | 17.39 | 17.55 | 17.35 | 17.39 | 17.19 | -0.46% | 28,806 |
| Jul 7, 2026 | 17.62 | 17.81 | 17.44 | 17.47 | 17.27 | -1.13% | 25,638 |
| Jul 6, 2026 | 17.80 | 17.95 | 17.63 | 17.67 | 17.47 | -1.23% | 79,478 |
| Jul 2, 2026 | 17.48 | 17.97 | 17.48 | 17.89 | 17.69 | 2.82% | 173,180 |
| Jul 1, 2026 | 17.29 | 17.58 | 17.27 | 17.40 | 17.20 | - | 69,483 |
| Jun 30, 2026 | 17.21 | 17.61 | 17.19 | 17.40 | 17.20 | 0.35% | 81,258 |
| Jun 29, 2026 | 18.03 | 18.03 | 17.31 | 17.44 | 17.14 | -1.13% | 70,964 |
| Jun 26, 2026 | 17.72 | 17.99 | 17.22 | 17.64 | 17.34 | 0.11% | 294,440 |
| Jun 25, 2026 | 17.83 | 18.07 | 17.56 | 17.62 | 17.32 | -1.40% | 52,352 |
| Jun 24, 2026 | 17.91 | 18.04 | 17.84 | 17.87 | 17.56 | -0.72% | 43,875 |
| Jun 23, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 17.69 | 1.75% | 32,270 |
| Jun 22, 2026 | 17.93 | 18.02 | 17.67 | 17.69 | 17.39 | -1.50% | 46,743 |
| Jun 18, 2026 | 17.85 | 17.96 | 17.82 | 17.96 | 17.65 | 1.13% | 41,843 |
| Jun 17, 2026 | 18.24 | 18.24 | 17.61 | 17.76 | 17.46 | -2.36% | 66,607 |
| Jun 16, 2026 | 18.30 | 18.38 | 17.97 | 18.19 | 17.88 | 0.11% | 144,398 |
| Jun 15, 2026 | 18.40 | 18.45 | 18.14 | 18.17 | 17.86 | -0.98% | 70,428 |
| Jun 12, 2026 | 18.20 | 18.41 | 18.20 | 18.35 | 18.04 | - | 30,090 |
| Jun 11, 2026 | 18.54 | 18.72 | 18.33 | 18.35 | 18.04 | -0.43% | 26,322 |
| Jun 10, 2026 | 18.72 | 18.83 | 18.43 | 18.43 | 18.11 | -1.29% | 39,505 |
| Jun 9, 2026 | 18.47 | 18.79 | 18.47 | 18.67 | 18.35 | 1.52% | 53,438 |
| Jun 8, 2026 | 18.17 | 18.65 | 18.12 | 18.39 | 18.08 | 0.77% | 55,998 |
| Jun 5, 2026 | 17.85 | 18.53 | 17.85 | 18.25 | 17.94 | -0.05% | 35,527 |
| Jun 4, 2026 | 18.08 | 18.30 | 18.08 | 18.26 | 17.95 | 1.22% | 51,745 |
| Jun 3, 2026 | 18.15 | 18.25 | 17.92 | 18.04 | 17.73 | -1.15% | 72,545 |
| Jun 2, 2026 | 17.60 | 18.38 | 17.60 | 18.25 | 17.94 | 1.96% | 55,875 |
| Jun 1, 2026 | 17.96 | 18.05 | 17.86 | 17.90 | 17.59 | -1.43% | 81,635 |