Modiv Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	16.00	16.13	15.87	16.09	16.09	0.75%	43,957
Apr 30, 2026	15.90	16.17	15.90	15.97	15.97	-0.25%	58,247
Apr 29, 2026	16.36	16.36	15.92	16.01	15.91	-1.60%	75,031
Apr 28, 2026	16.22	16.43	16.10	16.27	16.17	0.81%	43,839
Apr 27, 2026	15.98	16.43	15.98	16.14	16.04	0.06%	44,573
Apr 24, 2026	15.92	16.14	15.85	16.13	16.03	0.94%	18,826
Apr 23, 2026	15.98	16.05	15.85	15.98	15.88	0.50%	21,508
Apr 22, 2026	15.86	15.94	15.56	15.90	15.80	0.38%	34,538
Apr 21, 2026	15.85	15.92	15.77	15.84	15.74	-0.25%	42,330
Apr 20, 2026	15.84	16.00	15.76	15.88	15.78	-0.63%	28,279
Apr 17, 2026	15.52	15.99	15.51	15.98	15.88	3.30%	52,437
Apr 16, 2026	15.49	15.62	15.37	15.47	15.37	-0.26%	40,857
Apr 15, 2026	15.57	15.71	15.43	15.51	15.41	-0.45%	31,053
Apr 14, 2026	15.34	15.63	15.20	15.58	15.48	1.50%	38,754
Apr 13, 2026	15.13	15.40	14.95	15.35	15.25	1.45%	68,547
Apr 10, 2026	15.15	15.21	15.01	15.13	15.04	0.40%	38,497
Apr 9, 2026	15.05	15.18	14.94	15.07	14.98	-0.13%	63,696
Apr 8, 2026	15.13	15.28	15.02	15.09	15.00	1.68%	79,333
Apr 7, 2026	14.93	15.08	14.81	14.84	14.75	-0.87%	30,519
Apr 6, 2026	14.80	15.13	14.80	14.97	14.88	0.88%	86,387
Apr 2, 2026	14.58	14.87	14.48	14.84	14.75	1.30%	62,035
Apr 1, 2026	14.31	14.70	14.26	14.65	14.56	2.30%	136,760
Mar 31, 2026	14.36	14.50	14.27	14.32	14.23	-0.28%	63,371
Mar 30, 2026	14.22	14.41	14.15	14.36	14.17	1.70%	58,634
Mar 27, 2026	14.28	14.32	13.98	14.12	13.93	-0.84%	68,106
Mar 26, 2026	14.30	14.59	14.20	14.24	14.05	-0.42%	87,923
Mar 25, 2026	14.30	14.45	14.07	14.30	14.11	0.42%	79,585
Mar 24, 2026	14.60	14.60	14.21	14.24	14.05	-2.53%	60,735
Mar 23, 2026	14.38	14.74	14.20	14.61	14.42	3.11%	119,738
Mar 20, 2026	14.33	14.57	13.80	14.17	13.98	-2.41%	155,273
Mar 19, 2026	14.30	14.67	14.21	14.52	14.33	1.68%	53,317
Mar 18, 2026	14.62	14.62	14.21	14.28	14.09	-2.39%	64,433
Mar 17, 2026	14.71	14.77	14.50	14.63	14.44	0.07%	50,392
Mar 16, 2026	14.66	14.77	14.50	14.62	14.43	0.55%	21,641
Mar 13, 2026	14.80	14.89	14.43	14.54	14.35	-1.29%	63,404
Mar 12, 2026	14.70	14.97	14.58	14.73	14.54	-0.87%	49,378
Mar 11, 2026	14.92	15.06	14.73	14.86	14.66	-0.87%	21,778
Mar 10, 2026	15.02	15.15	14.80	14.99	14.79	-0.40%	85,990
Mar 9, 2026	14.80	15.13	14.45	15.05	14.85	0.80%	59,736
Mar 6, 2026	14.92	15.06	14.78	14.93	14.73	-0.27%	46,278
Mar 5, 2026	15.14	15.21	14.86	14.97	14.77	-2.16%	29,450
Mar 4, 2026	15.10	15.48	14.81	15.30	15.10	2.27%	53,642
Mar 3, 2026	15.16	15.26	14.90	14.96	14.76	-2.29%	61,953
Mar 2, 2026	15.48	15.48	15.02	15.31	15.11	-1.29%	75,899
Feb 27, 2026	15.48	15.70	15.46	15.51	15.31	-1.71%	91,863
Feb 26, 2026	15.37	15.82	15.26	15.78	15.47	2.07%	89,519
Feb 25, 2026	15.34	15.50	15.17	15.46	15.16	0.78%	50,622
Feb 24, 2026	15.33	15.56	15.26	15.34	15.04	-0.90%	89,298
Feb 23, 2026	15.34	15.60	15.21	15.48	15.18	0.52%	58,381
Feb 20, 2026	15.12	15.46	15.00	15.40	15.10	1.99%	53,981