Modiv Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.85	17.96	17.82	17.96	17.96	1.13%	41,817
Jun 17, 2026	18.24	18.24	17.61	17.76	17.76	-2.36%	66,603
Jun 16, 2026	18.30	18.38	17.97	18.19	18.19	0.11%	144,393
Jun 15, 2026	18.40	18.45	18.14	18.17	18.17	-0.98%	70,142
Jun 12, 2026	18.20	18.41	18.20	18.35	18.35	-	30,090
Jun 11, 2026	18.54	18.72	18.33	18.35	18.35	-0.43%	26,318
Jun 10, 2026	18.72	18.83	18.43	18.43	18.43	-1.29%	39,501
Jun 9, 2026	18.47	18.79	18.47	18.67	18.67	1.52%	53,438
Jun 8, 2026	18.17	18.65	18.12	18.39	18.39	0.77%	55,997
Jun 5, 2026	17.85	18.53	17.85	18.25	18.25	-0.05%	35,523
Jun 4, 2026	18.08	18.30	18.08	18.26	18.26	1.22%	51,741
Jun 3, 2026	18.15	18.25	17.92	18.04	18.04	-1.15%	71,736
Jun 2, 2026	17.60	18.38	17.60	18.25	18.25	1.96%	55,875
Jun 1, 2026	17.96	18.05	17.86	17.90	17.90	-1.43%	81,635
May 29, 2026	18.41	18.46	18.15	18.16	18.16	-1.68%	75,980
May 28, 2026	18.54	18.62	18.41	18.57	18.47	0.49%	44,019
May 27, 2026	18.49	18.68	18.45	18.48	18.38	-0.11%	63,040
May 26, 2026	18.25	18.58	18.22	18.50	18.40	1.43%	127,182
May 22, 2026	18.25	18.32	18.19	18.24	18.14	-0.16%	62,387
May 21, 2026	18.20	18.40	18.05	18.27	18.17	-0.54%	60,405
May 20, 2026	18.05	18.48	18.05	18.37	18.27	1.27%	89,076
May 19, 2026	18.19	18.21	18.03	18.14	18.04	-0.27%	35,270
May 18, 2026	17.97	18.31	17.97	18.19	18.09	1.28%	55,236
May 15, 2026	17.82	18.17	17.79	17.96	17.86	0.39%	82,306
May 14, 2026	17.62	17.97	17.62	17.89	17.79	0.68%	59,741
May 13, 2026	17.60	17.89	17.60	17.77	17.67	0.11%	75,798
May 12, 2026	17.72	17.94	17.58	17.75	17.65	-0.11%	111,314
May 11, 2026	17.99	18.05	17.68	17.77	17.67	-1.11%	70,851
May 8, 2026	17.30	18.00	17.30	17.97	17.87	0.96%	135,431
May 7, 2026	17.50	17.93	17.50	17.80	17.70	1.60%	166,972
May 6, 2026	17.98	17.98	17.40	17.52	17.43	-1.46%	245,970
May 5, 2026	17.90	17.97	17.71	17.78	17.68	-0.78%	226,819
May 4, 2026	17.62	18.05	17.58	17.92	17.82	11.37%	645,527
May 1, 2026	16.00	16.13	15.87	16.09	16.00	0.75%	44,097
Apr 30, 2026	15.90	16.17	15.90	15.97	15.88	0.38%	58,254
Apr 29, 2026	16.36	16.36	15.92	16.01	15.82	-1.60%	75,031
Apr 28, 2026	16.22	16.43	16.10	16.27	16.08	0.81%	43,839
Apr 27, 2026	15.98	16.43	15.98	16.14	15.95	0.06%	44,573
Apr 24, 2026	15.92	16.14	15.85	16.13	15.94	0.94%	18,826
Apr 23, 2026	15.98	16.05	15.85	15.98	15.79	0.50%	21,508
Apr 22, 2026	15.86	15.94	15.56	15.90	15.72	0.38%	34,538
Apr 21, 2026	15.85	15.92	15.77	15.84	15.66	-0.25%	42,330
Apr 20, 2026	15.84	16.00	15.76	15.88	15.70	-0.63%	28,279
Apr 17, 2026	15.52	15.99	15.51	15.98	15.79	3.30%	52,437
Apr 16, 2026	15.49	15.62	15.37	15.47	15.29	-0.26%	40,857
Apr 15, 2026	15.57	15.71	15.43	15.51	15.33	-0.45%	31,053
Apr 14, 2026	15.34	15.63	15.20	15.58	15.40	1.50%	38,754
Apr 13, 2026	15.13	15.40	14.95	15.35	15.17	1.45%	68,547
Apr 10, 2026	15.15	15.21	15.01	15.13	14.95	0.40%	38,497
Apr 9, 2026	15.05	15.18	14.94	15.07	14.90	-0.13%	63,696