Skip to main content
IC
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.39
-0.23 (-1.57%)
At close: May 12, 2025, 4:00 PM
14.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.6814.8514.5314.50--0.82%41,215
May 9, 202514.4214.8014.4214.6214.621.39%37,046
May 8, 202514.6114.9414.4014.4214.42-1.37%99,822
May 7, 202514.3214.6914.0914.6214.620.27%98,662
May 6, 202515.6215.9014.5014.5814.58-6.78%144,350
May 5, 202516.2316.3315.3415.6415.64-4.75%51,746
May 2, 202516.3016.5716.0616.4216.421.48%48,336
May 1, 202516.4216.7416.1416.1816.18-1.22%46,127
Apr 30, 202516.4016.8116.0416.3816.38-1.38%32,290
Apr 29, 202516.7016.7916.5016.6116.51-1.25%39,648
Apr 28, 202516.7017.1516.6016.8216.721.08%64,426
Apr 25, 202516.3316.8216.2116.6416.542.02%72,900
Apr 24, 202516.1516.4116.0116.3116.212.00%35,539
Apr 23, 202516.2316.2315.8315.9915.900.25%28,113
Apr 22, 202515.6216.1015.6215.9515.862.51%43,878
Apr 21, 202515.2015.6315.1215.5615.471.70%36,462
Apr 17, 202515.1615.6115.0715.3015.210.53%32,545
Apr 16, 202514.8715.3214.8715.2215.132.77%25,566
Apr 15, 202514.7615.1614.7514.8114.720.54%28,333
Apr 14, 202514.4015.0514.3114.7314.642.86%55,978
Apr 11, 202514.4914.7314.1014.3214.24-1.10%40,314
Apr 10, 202514.8614.8614.2714.4814.39-2.75%31,121
Apr 9, 202514.0015.0214.0014.8914.803.47%54,525
Apr 8, 202514.5014.7814.1814.3914.310.98%60,222
Apr 7, 202514.8915.0813.6214.2514.17-5.50%82,781
Apr 4, 202515.6615.8414.9015.0814.99-5.34%68,031
Apr 3, 202516.0516.2615.8315.9315.84-1.55%42,160
Apr 2, 202516.0116.2915.7516.1816.081.06%61,507
Apr 1, 202515.9316.1815.9016.0115.92-0.25%56,875
Mar 31, 202515.7216.2315.6616.0515.961.84%54,649
Mar 28, 202515.8616.0215.5615.7615.57-0.63%41,884
Mar 27, 202515.7716.0715.7515.8615.671.47%19,671
Mar 26, 202515.6615.9315.5815.6315.44-1.14%15,021
Mar 25, 202516.1716.2215.3915.8115.62-1.31%67,363
Mar 24, 202515.6816.2515.6116.0215.832.82%75,101
Mar 21, 202515.8015.9115.5315.5815.39-2.26%43,054
Mar 20, 202515.4615.9815.4615.9415.751.72%22,643
Mar 19, 202515.5415.8915.2615.6715.481.10%27,396
Mar 18, 202515.8215.8215.1915.5015.32-1.65%64,760
Mar 17, 202515.1415.8315.1415.7615.573.14%32,069
Mar 14, 202515.1615.9115.1615.2815.100.26%34,504
Mar 13, 202515.2515.7115.1215.2415.06-0.07%43,010
Mar 12, 202515.2415.8515.0315.2515.07-0.52%26,006
Mar 11, 202515.9815.9815.1015.3315.15-3.58%45,330
Mar 10, 202515.7416.3715.7415.9015.71-0.75%69,449
Mar 7, 202516.1516.3415.7516.0215.83-79,455
Mar 6, 202515.7516.1915.5716.0215.831.01%60,987
Mar 5, 202514.9116.1514.9115.8615.677.45%47,822
Mar 4, 202514.8715.2514.6514.7614.58-5.08%43,131
Mar 3, 202515.1215.6514.8415.5515.372.24%27,693