Skip to main content
logo
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
17.32
-0.20 (-1.14%)
At close: Jul 31, 2026, 4:00 PM EDT
17.33
+0.01 (0.06%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.5517.6717.2017.3217.32-0.57%54,430
Jul 30, 202617.7117.7117.3517.5217.42-1.07%46,504
Jul 29, 202617.5117.7217.5117.7117.610.74%42,934
Jul 28, 202617.7717.8917.5817.5817.48-0.51%37,773
Jul 27, 202617.9917.9917.6117.6717.570.06%27,659
Jul 24, 202617.6817.9217.6217.6617.56-0.39%40,298
Jul 23, 202618.1518.2317.5117.7317.63-2.74%115,103
Jul 22, 202618.2818.2818.1218.2318.13-0.22%39,794
Jul 21, 202618.0018.2718.0018.2718.170.38%45,471
Jul 20, 202618.3718.4518.0818.2018.10-1.41%40,299
Jul 17, 202618.7518.9618.1518.4618.35-2.07%86,338
Jul 16, 202617.5418.8517.5418.8518.746.74%106,639
Jul 15, 202617.4517.8117.4517.6617.560.63%32,156
Jul 14, 202617.6717.6717.4517.5517.450.11%20,800
Jul 13, 202617.5817.9217.5317.5317.43-0.68%73,184
Jul 10, 202617.5617.6817.5017.6517.550.68%33,533
Jul 9, 202617.4917.6417.4117.5317.430.81%52,935
Jul 8, 202617.3917.5517.3517.3917.29-0.46%28,806
Jul 7, 202617.6217.8117.4417.4717.37-1.13%25,638
Jul 6, 202617.8017.9517.6317.6717.57-1.23%79,478
Jul 2, 202617.4817.9717.4817.8917.792.82%173,180
Jul 1, 202617.2917.5817.2717.4017.30-69,483
Jun 30, 202617.2117.6117.1917.4017.300.35%81,258
Jun 29, 202618.0318.0317.3117.4417.24-1.13%70,964
Jun 26, 202617.7217.9917.2217.6417.440.11%294,440
Jun 25, 202617.8318.0717.5617.6217.42-1.40%52,352
Jun 24, 202617.9118.0417.8417.8717.67-0.72%43,875
Jun 23, 202617.6518.0017.6518.0017.791.75%32,270
Jun 22, 202617.9318.0217.6717.6917.49-1.50%46,743
Jun 18, 202617.8517.9617.8217.9617.761.13%41,843
Jun 17, 202618.2418.2417.6117.7617.56-2.36%66,607
Jun 16, 202618.3018.3817.9718.1917.980.11%144,398
Jun 15, 202618.4018.4518.1418.1717.96-0.98%70,428
Jun 12, 202618.2018.4118.2018.3518.14-30,090
Jun 11, 202618.5418.7218.3318.3518.14-0.43%26,322
Jun 10, 202618.7218.8318.4318.4318.22-1.29%39,505
Jun 9, 202618.4718.7918.4718.6718.461.52%53,438
Jun 8, 202618.1718.6518.1218.3918.180.77%55,998
Jun 5, 202617.8518.5317.8518.2518.04-0.05%35,527
Jun 4, 202618.0818.3018.0818.2618.051.22%51,745
Jun 3, 202618.1518.2517.9218.0417.83-1.15%72,545
Jun 2, 202617.6018.3817.6018.2518.041.96%55,875
Jun 1, 202617.9618.0517.8617.9017.70-1.43%81,635
May 29, 202618.4118.4618.1518.1617.95-1.68%76,026
May 28, 202618.5418.6218.4118.5718.260.49%44,019
May 27, 202618.4918.6818.4518.4818.17-0.11%63,040
May 26, 202618.2518.5818.2218.5018.191.43%127,182
May 22, 202618.2518.3218.1918.2417.93-0.16%62,387
May 21, 202618.2018.4018.0518.2717.96-0.54%60,405
May 20, 202618.0518.4818.0518.3718.061.27%89,076