Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
17.64
+0.02 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7217.9917.2217.6417.640.11%278,159
Jun 25, 202617.8318.0717.5617.6217.62-1.40%52,344
Jun 24, 202617.9118.0417.8417.8717.87-0.72%43,867
Jun 23, 202617.6518.0017.6518.0018.001.75%32,264
Jun 22, 202617.9318.0217.6717.6917.69-1.50%46,723
Jun 18, 202617.8517.9617.8217.9617.961.13%41,817
Jun 17, 202618.2418.2417.6117.7617.76-2.36%66,603
Jun 16, 202618.3018.3817.9718.1918.190.11%144,393
Jun 15, 202618.4018.4518.1418.1718.17-0.98%70,142
Jun 12, 202618.2018.4118.2018.3518.35-30,090
Jun 11, 202618.5418.7218.3318.3518.35-0.43%26,318
Jun 10, 202618.7218.8318.4318.4318.43-1.29%39,501
Jun 9, 202618.4718.7918.4718.6718.671.52%53,438
Jun 8, 202618.1718.6518.1218.3918.390.77%55,997
Jun 5, 202617.8518.5317.8518.2518.25-0.05%35,523
Jun 4, 202618.0818.3018.0818.2618.261.22%51,741
Jun 3, 202618.1518.2517.9218.0418.04-1.15%71,736
Jun 2, 202617.6018.3817.6018.2518.251.96%55,875
Jun 1, 202617.9618.0517.8617.9017.90-1.43%81,635
May 29, 202618.4118.4618.1518.1618.16-1.68%75,980
May 28, 202618.5418.6218.4118.5718.470.49%44,019
May 27, 202618.4918.6818.4518.4818.38-0.11%63,040
May 26, 202618.2518.5818.2218.5018.401.43%127,182
May 22, 202618.2518.3218.1918.2418.14-0.16%62,387
May 21, 202618.2018.4018.0518.2718.17-0.54%60,405
May 20, 202618.0518.4818.0518.3718.271.27%89,076
May 19, 202618.1918.2118.0318.1418.04-0.27%35,270
May 18, 202617.9718.3117.9718.1918.091.28%55,236
May 15, 202617.8218.1717.7917.9617.860.39%82,306
May 14, 202617.6217.9717.6217.8917.790.68%59,741
May 13, 202617.6017.8917.6017.7717.670.11%75,798
May 12, 202617.7217.9417.5817.7517.65-0.11%111,314
May 11, 202617.9918.0517.6817.7717.67-1.11%70,851
May 8, 202617.3018.0017.3017.9717.870.96%135,431
May 7, 202617.5017.9317.5017.8017.701.60%166,972
May 6, 202617.9817.9817.4017.5217.43-1.46%245,970
May 5, 202617.9017.9717.7117.7817.68-0.78%226,819
May 4, 202617.6218.0517.5817.9217.8211.37%645,527
May 1, 202616.0016.1315.8716.0916.000.75%44,097
Apr 30, 202615.9016.1715.9015.9715.880.38%58,254
Apr 29, 202616.3616.3615.9216.0115.82-1.60%75,031
Apr 28, 202616.2216.4316.1016.2716.080.81%43,839
Apr 27, 202615.9816.4315.9816.1415.950.06%44,573
Apr 24, 202615.9216.1415.8516.1315.940.94%18,826
Apr 23, 202615.9816.0515.8515.9815.790.50%21,508
Apr 22, 202615.8615.9415.5615.9015.720.38%34,538
Apr 21, 202615.8515.9215.7715.8415.66-0.25%42,330
Apr 20, 202615.8416.0015.7615.8815.70-0.63%28,279
Apr 17, 202615.5215.9915.5115.9815.793.30%52,437
Apr 16, 202615.4915.6215.3715.4715.29-0.26%40,857
Apr 15, 202615.5715.7115.4315.5115.33-0.45%31,053
Apr 14, 202615.3415.6315.2015.5815.401.50%38,754
Apr 13, 202615.1315.4014.9515.3515.171.45%68,547
Apr 10, 202615.1515.2115.0115.1314.950.40%38,497
Apr 9, 202615.0515.1814.9415.0714.90-0.13%63,696
Apr 8, 202615.1315.2815.0215.0914.911.68%79,333
Apr 7, 202614.9315.0814.8114.8414.67-0.87%30,519
Apr 6, 202614.8015.1314.8014.9714.800.88%86,387
Apr 2, 202614.5814.8714.4814.8414.671.30%62,035
Apr 1, 202614.3114.7014.2614.6514.482.30%136,760
Mar 31, 202614.3614.5014.2714.3214.150.42%63,371
Mar 30, 202614.2214.4114.1514.3614.091.70%58,634
Mar 27, 202614.2814.3213.9814.1213.86-0.84%68,106
Mar 26, 202614.3014.5914.2014.2413.98-0.42%87,923
Mar 25, 202614.3014.4514.0714.3014.040.42%79,585
Mar 24, 202614.6014.6014.2114.2413.98-2.53%60,735
Mar 23, 202614.3814.7414.2014.6114.343.11%119,738
Mar 20, 202614.3314.5713.8014.1713.91-2.41%155,273
Mar 19, 202614.3014.6714.2114.5214.251.68%53,317
Mar 18, 202614.6214.6214.2114.2814.02-2.39%64,433
Mar 17, 202614.7114.7714.5014.6314.360.07%50,392
Mar 16, 202614.6614.7714.5014.6214.350.55%21,641
Mar 13, 202614.8014.8914.4314.5414.27-1.29%63,404
Mar 12, 202614.7014.9714.5814.7314.46-0.87%49,378
Mar 11, 202614.9215.0614.7314.8614.59-0.87%21,778
Mar 10, 202615.0215.1514.8014.9914.71-0.40%85,990
Mar 9, 202614.8015.1314.4515.0514.770.80%59,736
Mar 6, 202614.9215.0614.7814.9314.65-0.27%46,278
Mar 5, 202615.1415.2114.8614.9714.69-2.16%29,450
Mar 4, 202615.1015.4814.8115.3015.022.27%53,642
Mar 3, 202615.1615.2614.9014.9614.68-2.29%61,953
Mar 2, 202615.4815.4815.0215.3115.03-1.29%75,899
Feb 27, 202615.4815.7015.4615.5115.22-1.08%91,863
Feb 26, 202615.3715.8215.2615.7815.392.07%89,519
Feb 25, 202615.3415.5015.1715.4615.080.78%50,622
Feb 24, 202615.3315.5615.2615.3414.96-0.90%89,298
Feb 23, 202615.3415.6015.2115.4815.100.52%58,381
Feb 20, 202615.1215.4615.0015.4015.021.99%53,981
Feb 19, 202614.9815.1514.9415.1014.731.27%34,873
Feb 18, 202614.9615.0214.8014.9114.54-0.73%39,796
Feb 17, 202614.9915.0414.8015.0214.650.60%25,760
Feb 13, 202615.0015.1914.8014.9314.56-0.40%59,175
Feb 12, 202614.8515.0114.7214.9914.621.63%26,041
Feb 11, 202615.0415.0414.7214.7514.39-1.07%17,386
Feb 10, 202614.9515.1314.8714.9114.540.13%38,694
Feb 9, 202615.2815.2814.8814.8914.52-2.68%22,885
Feb 6, 202615.0515.3414.9315.3014.922.20%56,208
Feb 5, 202615.2315.2314.9714.9714.60-1.45%32,159
Feb 4, 202615.3115.3115.0715.1914.81-0.07%33,575
Feb 3, 202615.2515.3515.0415.2014.82-0.85%26,312