Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.94
-0.03 (-0.20%)
Mar 6, 2026, 2:26 PM EST - Market open

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9215.0614.7814.88--0.60%16,562
Mar 5, 202615.1415.2114.8614.9714.97-2.16%29,450
Mar 4, 202615.1015.4814.8115.3015.302.27%53,642
Mar 3, 202615.1615.2614.9014.9614.96-2.29%61,953
Mar 2, 202615.4815.4815.0215.3115.31-1.29%75,893
Feb 27, 202615.4815.7015.4615.5115.51-1.71%85,495
Feb 26, 202615.3715.8215.2615.7815.682.07%89,519
Feb 25, 202615.3415.5015.1715.4615.360.78%50,622
Feb 24, 202615.3315.5615.2615.3415.24-0.90%89,298
Feb 23, 202615.3415.6015.2115.4815.380.52%58,381
Feb 20, 202615.1215.4615.0015.4015.301.99%53,981
Feb 19, 202614.9815.1514.9415.1015.001.27%34,873
Feb 18, 202614.9615.0214.8014.9114.82-0.73%39,796
Feb 17, 202614.9915.0414.8015.0214.920.60%25,760
Feb 13, 202615.0015.1914.8014.9314.84-0.40%59,175
Feb 12, 202614.8515.0114.7214.9914.901.63%26,041
Feb 11, 202615.0415.0414.7214.7514.66-1.07%17,386
Feb 10, 202614.9515.1314.8714.9114.820.13%38,694
Feb 9, 202615.2815.2814.8814.8914.80-2.68%22,885
Feb 6, 202615.0515.3414.9315.3015.202.20%56,208
Feb 5, 202615.2315.2314.9714.9714.88-1.45%32,159
Feb 4, 202615.3115.3115.0715.1915.09-0.07%33,575
Feb 3, 202615.2515.3515.0415.2015.10-0.85%26,312
Feb 2, 202615.2515.5115.0715.3315.230.07%67,258
Jan 30, 202615.2015.3915.0015.3215.22-0.45%44,056
Jan 29, 202615.0315.4214.9415.3915.192.87%41,073
Jan 28, 202615.3015.3014.9314.9614.77-2.16%38,896
Jan 27, 202615.3615.4015.1015.2915.09-0.39%28,298
Jan 26, 202615.1615.4214.9715.3515.151.86%48,251
Jan 23, 202615.1815.2114.9815.0714.88-1.12%22,490
Jan 22, 202615.2515.4415.0915.2415.050.93%28,509
Jan 21, 202614.7015.1014.7015.1014.912.93%29,427
Jan 20, 202614.7514.8914.6514.6714.48-0.34%31,513
Jan 16, 202614.7614.9114.5514.7214.53-0.74%35,202
Jan 15, 202614.6314.9214.6014.8314.641.92%31,927
Jan 14, 202614.5614.6714.4914.5514.360.41%14,196
Jan 13, 202614.4114.6014.2514.4914.300.21%33,179
Jan 12, 202614.3014.5514.2514.4614.280.91%37,194
Jan 9, 202614.3114.4714.2114.3314.15-0.14%23,472
Jan 8, 202614.2214.5014.2214.3514.171.20%36,981
Jan 7, 202614.2214.3314.0414.1814.00-0.28%30,052
Jan 6, 202614.0814.2814.0714.2214.040.57%55,774
Jan 5, 202614.4514.4814.1114.1413.96-1.87%42,564
Jan 2, 202614.4614.5014.2014.4114.230.14%54,812
Dec 31, 202514.4614.5114.2214.3914.21-0.96%32,386
Dec 30, 202514.5014.6614.5014.5314.25-0.27%25,222
Dec 29, 202514.7914.7914.5114.5714.29-1.35%25,441
Dec 26, 202514.5114.7814.3114.7714.482.21%30,318
Dec 24, 202514.4514.6414.4114.4514.170.84%13,525
Dec 23, 202514.4014.5014.2314.3314.05-0.69%28,468
Dec 22, 202514.8114.8114.4014.4314.15-2.37%33,503
Dec 19, 202514.7114.7914.5614.7814.490.14%87,528
Dec 18, 202514.9115.0414.7614.7614.47-1.01%44,994
Dec 17, 202514.8514.9114.7814.9114.620.74%20,831
Dec 16, 202514.9315.0114.7814.8014.51-0.40%29,771
Dec 15, 202514.8914.9614.5914.8614.57-0.20%27,190
Dec 12, 202514.9115.1014.8114.8914.60-0.13%38,504
Dec 11, 202514.6914.9814.4014.9114.621.98%45,670
Dec 10, 202514.4814.8814.3514.6214.340.97%33,966
Dec 9, 202514.5114.6514.3514.4814.200.56%40,049
Dec 8, 202514.5514.5914.3514.4014.12-1.10%33,754
Dec 5, 202514.7014.7414.5114.5614.28-0.34%30,550
Dec 4, 202514.7014.8314.6014.6114.33-0.41%28,912
Dec 3, 202514.5114.6914.5114.6714.391.10%27,849
Dec 2, 202514.6114.8014.5014.5114.23-0.41%27,478
Dec 1, 202514.8314.9014.5614.5714.29-2.21%38,826
Nov 28, 202514.7014.9014.7014.9014.610.74%14,762
Nov 26, 202514.7214.9514.6614.7914.41-0.07%55,856
Nov 25, 202514.5714.9114.4714.8014.422.35%23,524
Nov 24, 202514.6514.7014.4014.4614.09-1.43%34,188
Nov 21, 202514.0014.7014.0014.6714.294.64%40,004
Nov 20, 202514.4114.4714.0114.0213.66-2.03%39,444
Nov 19, 202514.6514.7014.3114.3113.94-2.65%29,319
Nov 18, 202514.7014.7014.4114.7014.320.20%34,788
Nov 17, 202514.7514.8514.5614.6714.29-0.14%21,236
Nov 14, 202514.5714.7314.2614.6914.310.62%38,640
Nov 13, 202514.6314.7514.4714.6014.22-0.14%17,620
Nov 12, 202514.7514.9214.4914.6214.24-0.27%24,228
Nov 11, 202514.5014.6714.4714.6614.281.52%18,869
Nov 10, 202514.5014.6214.3014.4414.07-0.07%36,371
Nov 7, 202514.3914.6214.3014.4514.080.63%19,058
Nov 6, 202514.4414.5814.3514.3613.99-1.10%20,550
Nov 5, 202514.3514.6514.3514.5214.140.83%20,987
Nov 4, 202514.4714.5114.3114.4014.03-0.48%25,330
Nov 3, 202514.4114.5414.3014.4714.100.35%33,027
Oct 31, 202514.4314.5414.3614.4214.05-0.89%19,198
Oct 30, 202514.5014.7214.3014.5514.080.07%34,208
Oct 29, 202514.5114.7514.4214.5414.07-0.68%56,557
Oct 28, 202514.6314.7314.5114.6414.17-28,040
Oct 27, 202514.8014.9214.5314.6414.17-0.61%42,583
Oct 24, 202514.7414.8414.6514.7314.250.20%33,658
Oct 23, 202514.7114.7414.5214.7014.22-0.20%20,591
Oct 22, 202514.4614.7314.4014.7314.252.15%26,664
Oct 21, 202514.3914.7014.3814.4213.95-0.48%27,790
Oct 20, 202514.3214.5114.3014.4914.021.40%40,598
Oct 17, 202514.3914.5514.2714.2913.83-0.63%29,074
Oct 16, 202514.4514.7314.3814.3813.91-0.96%14,737
Oct 15, 202514.4714.7414.3914.5214.050.41%36,850
Oct 14, 202514.2514.5014.2014.4613.990.49%20,067
Oct 13, 202514.1814.4014.0514.3913.921.41%39,244