Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
14.56
-0.05 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
14.51
-0.05 (-0.34%)
After-hours: Dec 5, 2025, 7:00 PM EST

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7014.7414.5114.5614.56-0.34%30,543
Dec 4, 202514.7014.8314.6014.6114.61-0.41%28,912
Dec 3, 202514.5114.6914.5114.6714.671.10%27,849
Dec 2, 202514.6114.8014.5014.5114.51-0.41%27,478
Dec 1, 202514.8314.9014.5614.5714.57-2.21%38,826
Nov 28, 202514.7014.9014.7014.9014.900.74%14,762
Nov 26, 202514.7214.9514.6614.7914.69-0.07%55,856
Nov 25, 202514.5714.9114.4714.8014.702.35%23,524
Nov 24, 202514.6514.7014.4014.4614.36-1.43%34,188
Nov 21, 202514.0014.7014.0014.6714.574.64%40,004
Nov 20, 202514.4114.4714.0114.0213.93-2.03%39,444
Nov 19, 202514.6514.7014.3114.3114.22-2.65%29,319
Nov 18, 202514.7014.7014.4114.7014.600.20%34,788
Nov 17, 202514.7514.8514.5614.6714.57-0.14%21,236
Nov 14, 202514.5714.7314.2614.6914.590.62%38,640
Nov 13, 202514.6314.7514.4714.6014.50-0.14%17,620
Nov 12, 202514.7514.9214.4914.6214.52-0.27%24,228
Nov 11, 202514.5014.6714.4714.6614.561.52%18,869
Nov 10, 202514.5014.6214.3014.4414.34-0.07%36,371
Nov 7, 202514.3914.6214.3014.4514.350.63%19,058
Nov 6, 202514.4414.5814.3514.3614.27-1.10%20,550
Nov 5, 202514.3514.6514.3514.5214.420.83%20,987
Nov 4, 202514.4714.5114.3114.4014.31-0.48%25,330
Nov 3, 202514.4114.5414.3014.4714.370.35%33,027
Oct 31, 202514.4314.5414.3614.4214.32-0.89%19,198
Oct 30, 202514.5014.7214.3014.5514.360.07%34,208
Oct 29, 202514.5114.7514.4214.5414.35-0.68%56,557
Oct 28, 202514.6314.7314.5114.6414.45-28,040
Oct 27, 202514.8014.9214.5314.6414.45-0.61%42,583
Oct 24, 202514.7414.8414.6514.7314.530.20%33,658
Oct 23, 202514.7114.7414.5214.7014.51-0.20%20,591
Oct 22, 202514.4614.7314.4014.7314.532.15%26,664
Oct 21, 202514.3914.7014.3814.4214.23-0.48%27,790
Oct 20, 202514.3214.5114.3014.4914.301.40%40,598
Oct 17, 202514.3914.5514.2714.2914.10-0.63%29,074
Oct 16, 202514.4514.7314.3814.3814.19-0.96%14,737
Oct 15, 202514.4714.7414.3914.5214.330.41%36,850
Oct 14, 202514.2514.5014.2014.4614.270.49%20,067
Oct 13, 202514.1814.4014.0514.3914.201.41%39,244
Oct 10, 202514.2814.3814.1414.1914.00-1.25%51,336
Oct 9, 202514.3814.4414.2114.3714.18-0.21%41,601
Oct 8, 202514.4314.4914.2214.4014.21-0.35%40,553
Oct 7, 202514.5214.6314.3814.4514.26-0.76%61,271
Oct 6, 202514.8814.8814.5014.5614.37-1.89%25,558
Oct 3, 202514.6114.9114.6114.8414.641.85%22,729
Oct 2, 202514.7314.7514.4814.5714.38-0.48%46,970
Oct 1, 202514.6414.7114.4114.6414.45-26,950
Sep 30, 202514.6814.7114.5514.6414.45-0.61%27,106
Sep 29, 202514.8214.8714.6214.7314.44-0.74%49,765
Sep 26, 202514.8414.8914.6014.8414.550.75%28,923
Sep 25, 202514.7014.9714.7014.7314.44-0.14%30,504
Sep 24, 202514.8014.8914.7014.7514.46-0.61%23,800
Sep 23, 202514.8714.9514.7014.8414.550.20%26,485
Sep 22, 202514.7515.2014.7014.8114.520.20%34,220
Sep 19, 202515.1315.1614.6414.7814.49-2.05%100,760
Sep 18, 202514.6015.1614.6015.0914.792.79%23,113
Sep 17, 202514.6214.9614.5514.6814.390.41%51,973
Sep 16, 202514.6014.6814.4214.6214.33-47,506
Sep 15, 202514.8614.9814.6014.6214.33-1.62%40,016
Sep 12, 202514.9914.9914.8314.8614.57-0.87%11,909
Sep 11, 202514.6614.9914.5714.9914.691.77%36,931
Sep 10, 202514.8414.9314.6714.7314.44-1.27%22,337
Sep 9, 202515.0515.1014.8314.9214.62-0.53%17,567
Sep 8, 202515.2615.2614.9315.0014.70-1.70%35,726
Sep 5, 202515.3315.3715.1615.2614.96-0.46%26,681
Sep 4, 202515.1215.3715.0715.3315.032.00%27,497
Sep 3, 202515.0215.1415.0015.0314.73-0.07%28,560
Sep 2, 202515.1015.4015.0415.0414.74-0.86%26,971
Aug 29, 202515.2515.3315.0515.1714.87-0.52%26,736
Aug 28, 202515.2015.4115.1015.2514.850.39%19,888
Aug 27, 202515.1315.4015.0115.1914.790.53%18,695
Aug 26, 202515.1115.3814.9915.1114.720.13%64,980
Aug 25, 202515.2515.3215.0415.0914.70-1.69%23,809
Aug 22, 202515.1215.4015.1015.3514.952.61%71,066
Aug 21, 202515.0315.1114.8614.9614.57-0.86%24,370
Aug 20, 202514.7415.1014.7415.0914.702.24%25,454
Aug 19, 202514.6714.9514.6714.7614.380.68%26,644
Aug 18, 202514.7714.9414.6514.6614.28-0.88%29,322
Aug 15, 202514.9215.0514.6914.7914.40-0.14%37,432
Aug 14, 202515.1015.2014.7114.8114.42-2.05%43,954
Aug 13, 202515.6015.6514.9415.1214.73-2.83%99,986
Aug 12, 202515.1015.5914.8415.5615.153.53%53,351
Aug 11, 202514.9115.0514.7615.0314.640.20%50,080
Aug 8, 202514.4615.0414.4215.0014.613.81%50,355
Aug 7, 202514.6214.7214.3514.4514.070.07%44,967
Aug 6, 202514.6114.6114.3914.4414.06-0.55%16,880
Aug 5, 202514.5114.7314.3814.5214.140.21%26,167
Aug 4, 202514.4614.5314.3714.4914.110.98%37,217
Aug 1, 202514.3014.3614.2014.3513.98-37,354
Jul 31, 202514.2414.4714.1314.3513.980.14%48,595
Jul 30, 202514.6814.7514.2414.3313.86-2.12%31,709
Jul 29, 202514.5514.6514.4814.6414.160.90%21,957
Jul 28, 202514.5514.6614.4914.5114.040.62%49,544
Jul 25, 202514.7214.7214.2514.4213.95-1.57%53,610
Jul 24, 202514.6714.8014.6014.6514.17-0.14%35,412
Jul 23, 202514.6514.7014.5114.6714.190.89%30,263
Jul 22, 202514.4114.6014.4114.5414.060.97%34,467
Jul 21, 202514.3014.4114.1614.4013.930.63%63,456
Jul 18, 202514.4614.5514.2614.3113.84-0.62%49,770
Jul 17, 202514.4814.5214.2614.4013.93-0.48%71,251