Skip to main content
Modiv Industrial, Inc. (MDV)
NYSE: MDV · Real-Time Price · USD
16.27
+0.13 (0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Modiv Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2216.4316.1016.2716.270.81%43,839
Apr 27, 202615.9816.4315.9816.1416.140.06%44,573
Apr 24, 202615.9216.1415.8516.1316.130.94%18,826
Apr 23, 202615.9816.0515.8515.9815.980.50%21,508
Apr 22, 202615.8615.9415.5615.9015.900.38%34,538
Apr 21, 202615.8515.9215.7715.8415.84-0.25%42,318
Apr 20, 202615.8416.0015.7615.8815.88-0.63%28,275
Apr 17, 202615.5215.9915.5115.9815.983.30%52,382
Apr 16, 202615.4915.6215.3715.4715.47-0.26%40,842
Apr 15, 202615.5715.7115.4315.5115.51-0.45%31,053
Apr 14, 202615.3415.6315.2015.5815.581.50%38,754
Apr 13, 202615.1315.4014.9515.3515.351.45%68,527
Apr 10, 202615.1515.2115.0115.1315.130.40%38,497
Apr 9, 202615.0515.1814.9415.0715.07-0.13%63,686
Apr 8, 202615.1315.2815.0215.0915.091.68%79,029
Apr 7, 202614.9315.0814.8114.8414.84-0.87%30,518
Apr 6, 202614.8015.1314.8014.9714.970.88%86,381
Apr 2, 202614.5814.8714.4814.8414.841.30%61,818
Apr 1, 202614.3114.7014.2614.6514.652.30%136,760
Mar 31, 202614.3614.5014.2714.3214.32-0.28%63,371
Mar 30, 202614.2214.4114.1514.3614.261.70%57,404
Mar 27, 202614.2814.3213.9814.1214.02-0.84%68,106
Mar 26, 202614.3014.5914.2014.2414.14-0.42%87,923
Mar 25, 202614.3014.4514.0714.3014.200.42%79,585
Mar 24, 202614.6014.6014.2114.2414.14-2.53%60,735
Mar 23, 202614.3814.7414.2014.6114.513.11%119,738
Mar 20, 202614.3314.5713.8014.1714.07-2.41%155,273
Mar 19, 202614.3014.6714.2114.5214.421.68%53,317
Mar 18, 202614.6214.6214.2114.2814.18-2.39%64,433
Mar 17, 202614.7114.7714.5014.6314.530.07%50,392
Mar 16, 202614.6614.7714.5014.6214.520.55%21,641
Mar 13, 202614.8014.8914.4314.5414.44-1.29%63,404
Mar 12, 202614.7014.9714.5814.7314.63-0.87%49,378
Mar 11, 202614.9215.0614.7314.8614.76-0.87%21,778
Mar 10, 202615.0215.1514.8014.9914.89-0.40%85,990
Mar 9, 202614.8015.1314.4515.0514.950.80%59,736
Mar 6, 202614.9215.0614.7814.9314.83-0.27%46,278
Mar 5, 202615.1415.2114.8614.9714.87-2.16%29,450
Mar 4, 202615.1015.4814.8115.3015.192.27%53,642
Mar 3, 202615.1615.2614.9014.9614.86-2.29%61,953
Mar 2, 202615.4815.4815.0215.3115.20-1.29%75,899
Feb 27, 202615.4815.7015.4615.5115.40-1.71%91,863
Feb 26, 202615.3715.8215.2615.7815.572.07%89,519
Feb 25, 202615.3415.5015.1715.4615.260.78%50,622
Feb 24, 202615.3315.5615.2615.3415.14-0.90%89,298
Feb 23, 202615.3415.6015.2115.4815.270.52%58,381
Feb 20, 202615.1215.4615.0015.4015.201.99%53,981
Feb 19, 202614.9815.1514.9415.1014.901.27%34,873
Feb 18, 202614.9615.0214.8014.9114.71-0.73%39,796
Feb 17, 202614.9915.0414.8015.0214.820.60%25,760
Feb 13, 202615.0015.1914.8014.9314.73-0.40%59,175
Feb 12, 202614.8515.0114.7214.9914.791.63%26,041
Feb 11, 202615.0415.0414.7214.7514.55-1.07%17,386
Feb 10, 202614.9515.1314.8714.9114.710.13%38,694
Feb 9, 202615.2815.2814.8814.8914.69-2.68%22,885
Feb 6, 202615.0515.3414.9315.3015.102.20%56,208
Feb 5, 202615.2315.2314.9714.9714.77-1.45%32,159
Feb 4, 202615.3115.3115.0715.1914.99-0.07%33,575
Feb 3, 202615.2515.3515.0415.2015.00-0.85%26,312
Feb 2, 202615.2515.5115.0715.3315.130.07%67,258
Jan 30, 202615.2015.3915.0015.3215.12-0.45%44,056
Jan 29, 202615.0315.4214.9415.3915.092.87%41,073
Jan 28, 202615.3015.3014.9314.9614.67-2.16%38,896
Jan 27, 202615.3615.4015.1015.2914.99-0.39%28,298
Jan 26, 202615.1615.4214.9715.3515.051.86%48,251
Jan 23, 202615.1815.2114.9815.0714.77-1.12%22,490
Jan 22, 202615.2515.4415.0915.2414.940.93%28,509
Jan 21, 202614.7015.1014.7015.1014.802.93%29,427
Jan 20, 202614.7514.8914.6514.6714.38-0.34%31,513
Jan 16, 202614.7614.9114.5514.7214.43-0.74%35,202
Jan 15, 202614.6314.9214.6014.8314.541.92%31,927
Jan 14, 202614.5614.6714.4914.5514.260.41%14,196
Jan 13, 202614.4114.6014.2514.4914.210.21%33,179
Jan 12, 202614.3014.5514.2514.4614.180.91%37,194
Jan 9, 202614.3114.4714.2114.3314.05-0.14%23,472
Jan 8, 202614.2214.5014.2214.3514.071.20%36,981
Jan 7, 202614.2214.3314.0414.1813.90-0.28%30,052
Jan 6, 202614.0814.2814.0714.2213.940.57%55,774
Jan 5, 202614.4514.4814.1114.1413.86-1.87%42,564
Jan 2, 202614.4614.5014.2014.4114.130.14%54,812
Dec 31, 202514.4614.5114.2214.3914.11-0.96%32,386
Dec 30, 202514.5014.6614.5014.5314.15-0.27%25,222
Dec 29, 202514.7914.7914.5114.5714.19-1.35%25,441
Dec 26, 202514.5114.7814.3114.7714.382.21%30,318
Dec 24, 202514.4514.6414.4114.4514.070.84%13,525
Dec 23, 202514.4014.5014.2314.3313.95-0.69%28,468
Dec 22, 202514.8114.8114.4014.4314.05-2.37%33,503
Dec 19, 202514.7114.7914.5614.7814.390.14%87,528
Dec 18, 202514.9115.0414.7614.7614.37-1.01%44,994
Dec 17, 202514.8514.9114.7814.9114.520.74%20,831
Dec 16, 202514.9315.0114.7814.8014.41-0.40%29,771
Dec 15, 202514.8914.9614.5914.8614.47-0.20%27,190
Dec 12, 202514.9115.1014.8114.8914.50-0.13%38,504
Dec 11, 202514.6914.9814.4014.9114.521.98%45,670
Dec 10, 202514.4814.8814.3514.6214.240.97%33,966
Dec 9, 202514.5114.6514.3514.4814.100.56%40,049
Dec 8, 202514.5514.5914.3514.4014.02-1.10%33,754
Dec 5, 202514.7014.7414.5114.5614.18-0.34%30,550
Dec 4, 202514.7014.8314.6014.6114.23-0.41%28,912
Dec 3, 202514.5114.6914.5114.6714.281.10%27,849